Teva Pharmaceutical Industries Limited (FRA:TEV)
Germany · Delayed Price · Currency is EUR 15.60
0.00 (0.00%)
At close: Sep 29, 2025
FRA:TEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.25 | 16.55 | 16.15 | 16.35 | 16.35 | 4.81% | 3,220 |
| Sep 29, 2025 | 15.60 | 15.60 | 15.60 | 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% | 2,181 |
| 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 |
| Sep 19, 2025 | 15.60 | 15.60 | 15.55 | 15.60 | 15.60 | -1.58% | 1,216 |
| Sep 18, 2025 | 15.60 | 15.85 | 15.50 | 15.85 | 15.85 | 3.59% | 2,043 |
| Sep 17, 2025 | 15.65 | 15.65 | 15.30 | 15.30 | 15.30 | -3.16% | 50 |
| Sep 16, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -4.24% | 85 |
| Sep 15, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.08% | 11,650 |
| Sep 12, 2025 | 16.80 | 16.85 | 16.80 | 16.85 | 16.85 | 1.20% | 51 |
| Sep 11, 2025 | 16.60 | 16.70 | 16.50 | 16.65 | 16.65 | -1.48% | 1,468 |
| Sep 10, 2025 | 16.85 | 16.95 | 16.70 | 16.90 | 16.90 | 2.42% | 1,110 |
| Sep 9, 2025 | 16.25 | 16.70 | 16.25 | 16.50 | 16.50 | 2.80% | 1,200 |
| Sep 8, 2025 | 16.05 | 16.20 | 16.00 | 16.05 | 16.05 | 2.88% | 3,225 |
| Sep 5, 2025 | 15.75 | 16.00 | 15.60 | 15.60 | 15.60 | -1.89% | 1,625 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.31% | 3,000 |
| Sep 3, 2025 | 15.90 | 16.00 | 15.90 | 15.95 | 15.95 | 0.95% | 3,000 |
| Sep 2, 2025 | 16.00 | 16.00 | 15.45 | 15.80 | 15.80 | 1.61% | 1,413 |
| Sep 1, 2025 | 15.90 | 15.90 | 15.55 | 15.55 | 15.55 | -0.64% | 1,531 |
| Aug 29, 2025 | 15.55 | 15.65 | 15.25 | 15.65 | 15.65 | - | 515 |
| Aug 28, 2025 | 15.35 | 16.30 | 15.35 | 15.65 | 15.65 | 0.97% | 3,100 |
| Aug 27, 2025 | 15.55 | 15.65 | 15.50 | 15.50 | 15.50 | 0.65% | 1,000 |
| Aug 26, 2025 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | -1.91% | 259 |
| Aug 25, 2025 | 15.65 | 15.85 | 15.55 | 15.70 | 15.70 | -3.09% | 859 |
| Aug 22, 2025 | 16.15 | 16.50 | 16.10 | 16.20 | 16.20 | 1.89% | 3,915 |
| Aug 21, 2025 | 15.05 | 15.90 | 15.00 | 15.90 | 15.90 | 6.71% | 3,563 |
| Aug 20, 2025 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | -2.93% | 159 |
| Aug 19, 2025 | 15.35 | 15.35 | 15.30 | 15.35 | 15.35 | 0.66% | 19 |
| Aug 18, 2025 | 15.15 | 15.50 | 15.15 | 15.25 | 15.25 | 2.69% | 300 |
| Aug 15, 2025 | 14.90 | 15.00 | 14.85 | 14.85 | 14.85 | -1.66% | 2,690 |
| Aug 14, 2025 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 5.59% | 2,690 |
| Aug 13, 2025 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | 2.51% | 1,360 |
| Aug 12, 2025 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | 0.36% | 67 |
| Aug 11, 2025 | 13.90 | 14.10 | 13.90 | 13.90 | 13.90 | 0.72% | 67 |
| Aug 8, 2025 | 13.90 | 14.05 | 13.80 | 13.80 | 13.80 | -2.13% | 275 |
| Aug 7, 2025 | 13.65 | 14.10 | 13.65 | 14.10 | 14.10 | 5.22% | 5,252 |
| Aug 6, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -2.55% | 160 |
| Aug 5, 2025 | 13.50 | 13.75 | 13.40 | 13.75 | 13.75 | 3.00% | 1,970 |
| Aug 4, 2025 | 13.25 | 13.65 | 13.25 | 13.35 | 13.35 | 1.52% | 650 |
| Aug 1, 2025 | 13.50 | 13.50 | 12.90 | 13.15 | 13.15 | -6.74% | 4,353 |
| Jul 31, 2025 | 14.40 | 14.85 | 14.10 | 14.10 | 14.10 | -4.08% | 1,886 |
| Jul 30, 2025 | 14.20 | 14.80 | 14.10 | 14.70 | 14.70 | 3.52% | 4,812 |
| Jul 29, 2025 | 14.20 | 14.50 | 14.20 | 14.20 | 14.20 | - | 1,300 |
| Jul 28, 2025 | 14.05 | 14.30 | 14.05 | 14.20 | 14.20 | 2.90% | 150 |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | 230 |
| Jul 24, 2025 | 14.00 | 14.00 | 13.85 | 14.00 | 14.00 | 0.72% | 500 |
| Jul 23, 2025 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 0.36% | 331 |