Teva Pharmaceutical Industries Limited (FRA:TEV)
Germany · Delayed Price · Currency is EUR 15.65
0.00 (0.00%)
At close: Aug 29, 2025
FRA:TEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.55 | 15.65 | 15.25 | 15.65 | - | - | 515 |
| Aug 28, 2025 | 15.35 | 16.30 | 15.35 | 15.65 | - | 0.97% | 3,100 |
| Aug 27, 2025 | 15.55 | 15.65 | 15.50 | 15.50 | - | 0.65% | 1,000 |
| Aug 26, 2025 | 15.45 | 15.45 | 15.40 | 15.40 | - | -1.91% | 259 |
| Aug 25, 2025 | 15.65 | 15.85 | 15.55 | 15.70 | - | -3.09% | 859 |
| Aug 22, 2025 | 16.15 | 16.50 | 16.10 | 16.20 | - | 1.89% | 3,915 |
| Aug 21, 2025 | 15.05 | 15.90 | 15.00 | 15.90 | - | 6.71% | 3,563 |
| Aug 20, 2025 | 14.95 | 15.00 | 14.90 | 14.90 | - | -2.93% | 159 |
| Aug 19, 2025 | 15.35 | 15.35 | 15.30 | 15.35 | - | 0.66% | 19 |
| Aug 18, 2025 | 15.15 | 15.50 | 15.15 | 15.25 | - | 2.69% | 300 |
| Aug 15, 2025 | 14.90 | 15.00 | 14.85 | 14.85 | - | -1.66% | 2,690 |
| Aug 14, 2025 | 14.60 | 15.10 | 14.60 | 15.10 | - | 5.59% | 2,690 |
| Aug 13, 2025 | 14.05 | 14.30 | 14.05 | 14.30 | - | 2.51% | 1,360 |
| Aug 12, 2025 | 14.10 | 14.10 | 13.95 | 13.95 | - | 0.36% | 67 |
| Aug 11, 2025 | 13.90 | 14.10 | 13.90 | 13.90 | - | 0.72% | 67 |
| Aug 8, 2025 | 13.90 | 14.05 | 13.80 | 13.80 | - | -2.13% | 275 |
| Aug 7, 2025 | 13.65 | 14.10 | 13.65 | 14.10 | - | 5.22% | 5,252 |
| Aug 6, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | - | -2.55% | 160 |
| Aug 5, 2025 | 13.50 | 13.75 | 13.40 | 13.75 | - | 3.00% | 1,970 |
| Aug 4, 2025 | 13.25 | 13.65 | 13.25 | 13.35 | - | 1.52% | 650 |
| Aug 1, 2025 | 13.50 | 13.50 | 12.90 | 13.15 | - | -6.74% | 4,353 |
| Jul 31, 2025 | 14.40 | 14.85 | 14.10 | 14.10 | - | -4.08% | 1,886 |
| Jul 30, 2025 | 14.20 | 14.80 | 14.10 | 14.70 | - | 3.52% | 4,812 |
| Jul 29, 2025 | 14.20 | 14.50 | 14.20 | 14.20 | - | - | 1,300 |
| Jul 28, 2025 | 14.05 | 14.30 | 14.05 | 14.20 | - | 2.90% | 150 |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -1.43% | 230 |
| Jul 24, 2025 | 14.00 | 14.00 | 13.85 | 14.00 | - | 0.72% | 500 |
| Jul 23, 2025 | 13.75 | 13.90 | 13.75 | 13.90 | - | 0.36% | 331 |
| Jul 22, 2025 | 13.85 | 13.85 | 13.80 | 13.85 | - | -0.72% | 331 |
| Jul 21, 2025 | 13.95 | 13.95 | 13.80 | 13.95 | - | 0.72% | 636 |
| Jul 18, 2025 | 13.95 | 13.95 | 13.85 | 13.85 | - | 1.09% | 310 |
| Jul 17, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | - | 0.37% | 2,005 |
| Jul 16, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | - | -2.15% | 331 |
| Jul 15, 2025 | 13.95 | 14.05 | 13.95 | 13.95 | - | 0.72% | 331 |
| Jul 14, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | - | 330 |
| Jul 11, 2025 | 14.00 | 14.00 | 13.85 | 13.85 | - | -1.77% | 330 |
| Jul 10, 2025 | 14.05 | 14.35 | 14.05 | 14.10 | - | - | 1,397 |
| Jul 9, 2025 | 14.05 | 14.15 | 14.05 | 14.10 | - | -1.40% | 4,250 |
| Jul 8, 2025 | 14.20 | 14.30 | 14.15 | 14.30 | - | -0.35% | 590 |
| Jul 7, 2025 | 14.25 | 14.75 | 14.25 | 14.35 | - | 1.06% | 140 |
| Jul 4, 2025 | 14.20 | 14.55 | 14.15 | 14.20 | - | -2.41% | 10 |
| Jul 3, 2025 | 14.25 | 14.55 | 14.25 | 14.55 | - | 1.75% | 600 |
| Jul 2, 2025 | 14.05 | 14.30 | 14.00 | 14.30 | - | 2.88% | 600 |
| Jul 1, 2025 | 14.05 | 14.10 | 13.90 | 13.90 | - | -2.46% | 240 |
| Jun 30, 2025 | 14.25 | 14.50 | 14.25 | 14.25 | - | - | 4,253 |
| Jun 27, 2025 | 14.30 | 14.30 | 14.05 | 14.25 | - | -0.70% | 1,250 |
| Jun 26, 2025 | 14.45 | 14.65 | 14.15 | 14.35 | - | -2.05% | 1,520 |
| Jun 25, 2025 | 14.60 | 14.70 | 14.60 | 14.65 | - | -0.34% | 450 |
| Jun 24, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | - | 1.38% | 2,726 |
| Jun 23, 2025 | 14.55 | 14.85 | 14.50 | 14.50 | - | -2.03% | 1,950 |