Teva Pharmaceutical Industries Limited (FRA:TEV)
Germany · Delayed Price · Currency is EUR 23.10
+0.70 (3.13%)
At close: Nov 28, 2025
FRA:TEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.30 | 23.20 | 22.30 | 23.10 | 23.10 | 3.13% | 5,558 |
| Nov 27, 2025 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -0.88% | 1,000 |
| Nov 26, 2025 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 5.12% | 4,988 |
| Nov 25, 2025 | 21.30 | 21.60 | 21.20 | 21.50 | 21.50 | - | 500 |
| Nov 24, 2025 | 20.80 | 21.50 | 20.80 | 21.50 | 21.50 | 2.87% | 4,327 |
| Nov 21, 2025 | 20.80 | 21.40 | 20.80 | 20.90 | 20.90 | -0.48% | 1,526 |
| Nov 20, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | -0.94% | 5,429 |
| Nov 19, 2025 | 21.30 | 21.60 | 21.20 | 21.20 | 21.20 | 1.92% | 1,170 |
| Nov 18, 2025 | 22.00 | 22.00 | 20.70 | 20.80 | 20.80 | -4.15% | 763 |
| Nov 17, 2025 | 21.90 | 22.00 | 21.60 | 21.70 | 21.70 | - | 332 |
| Nov 14, 2025 | 21.50 | 21.70 | 21.00 | 21.70 | 21.70 | -3.56% | 2,178 |
| Nov 13, 2025 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | 2.74% | 3,112 |
| Nov 12, 2025 | 21.70 | 22.00 | 21.60 | 21.90 | 21.90 | 1.86% | 3,698 |
| Nov 11, 2025 | 20.80 | 21.50 | 20.60 | 21.50 | 21.50 | 2.38% | 1,427 |
| Nov 10, 2025 | 20.60 | 21.10 | 20.50 | 21.00 | 21.00 | 2.94% | 5,190 |
| Nov 7, 2025 | 21.20 | 21.40 | 20.30 | 20.40 | 20.40 | -2.39% | 9,792 |
| Nov 6, 2025 | 21.40 | 21.40 | 20.40 | 20.90 | 20.90 | -3.24% | 7,554 |
| Nov 5, 2025 | 17.35 | 21.70 | 17.35 | 21.60 | 21.60 | 23.78% | 18,029 |
| Nov 4, 2025 | 17.30 | 17.45 | 17.30 | 17.45 | 17.45 | -1.41% | 442 |
| Nov 3, 2025 | 17.55 | 18.10 | 17.55 | 17.70 | 17.70 | 1.72% | 1,145 |
| Oct 31, 2025 | 17.30 | 17.55 | 17.15 | 17.40 | 17.40 | -0.29% | 959 |
| Oct 30, 2025 | 17.20 | 17.45 | 17.20 | 17.45 | 17.45 | -0.29% | 250 |
| Oct 29, 2025 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | 4.48% | 208 |
| Oct 28, 2025 | 16.80 | 16.80 | 16.60 | 16.75 | 16.75 | -0.30% | 520 |
| Oct 27, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 4.35% | 691 |
| Oct 24, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -0.92% | - |
| Oct 23, 2025 | 16.20 | 16.25 | 16.20 | 16.25 | 16.25 | - | - |
| Oct 22, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.61% | 180 |
| Oct 21, 2025 | 16.55 | 16.60 | 16.35 | 16.35 | 16.35 | -0.61% | 200 |
| Oct 20, 2025 | 16.70 | 16.70 | 16.45 | 16.45 | 16.45 | -0.90% | - |
| Oct 17, 2025 | 16.55 | 16.60 | 16.30 | 16.60 | 16.60 | -2.92% | 4,900 |
| Oct 16, 2025 | 17.25 | 17.25 | 16.85 | 17.10 | 17.10 | 0.88% | 1,134 |
| Oct 15, 2025 | 17.20 | 17.20 | 16.95 | 16.95 | 16.95 | -0.29% | 30 |
| Oct 14, 2025 | 17.20 | 17.45 | 17.00 | 17.00 | 17.00 | -2.02% | 2,216 |
| Oct 13, 2025 | 17.10 | 17.65 | 17.10 | 17.35 | 17.35 | 1.17% | 3,001 |
| Oct 10, 2025 | 17.25 | 17.50 | 17.15 | 17.15 | 17.15 | -2.28% | 280 |
| Oct 9, 2025 | 17.55 | 18.00 | 17.55 | 17.55 | 17.55 | 1.74% | 2,900 |
| Oct 8, 2025 | 17.20 | 17.50 | 17.10 | 17.25 | 17.25 | 0.58% | 1,147 |
| Oct 7, 2025 | 16.85 | 17.15 | 16.85 | 17.15 | 17.15 | - | 2,500 |
| Oct 6, 2025 | 17.05 | 17.15 | 16.95 | 17.15 | 17.15 | 1.18% | 2,685 |
| Oct 3, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 0.30% | 400 |
| Oct 2, 2025 | 17.05 | 17.05 | 16.90 | 16.90 | 16.90 | -0.88% | 58 |
| Oct 1, 2025 | 17.00 | 17.35 | 17.00 | 17.05 | 17.05 | 4.28% | 3,651 |
| Sep 30, 2025 | 16.25 | 16.55 | 16.15 | 16.35 | 16.35 | 4.81% | 3,220 |
| Sep 29, 2025 | 15.55 | 15.80 | 15.55 | 15.60 | 15.60 | - | 450 |
| Sep 26, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -3.41% | 1,109 |
| Sep 25, 2025 | 16.25 | 16.25 | 16.15 | 16.15 | 16.15 | -0.62% | - |
| Sep 24, 2025 | 16.40 | 16.50 | 16.25 | 16.25 | 16.25 | -1.22% | 2,181 |
| Sep 23, 2025 | 16.05 | 16.50 | 15.85 | 16.45 | 16.45 | -0.30% | 1,600 |
| Sep 22, 2025 | 15.80 | 16.50 | 15.55 | 16.50 | 16.50 | 5.77% | 819 |