Teva Pharmaceutical Industries Limited (FRA:TEV)
Germany · Delayed Price · Currency is EUR 27.50
-0.50 (-1.79%)
At close: Jun 19, 2026
FRA:TEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 27.10 | 27.30 | 27.00 | 27.30 | - | -2.50% | - |
| Jun 18, 2026 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | 0.36% | 300 |
| Jun 17, 2026 | 28.10 | 28.70 | 27.90 | 27.90 | 27.90 | -3.46% | 50 |
| Jun 16, 2026 | 28.70 | 29.30 | 28.50 | 28.90 | 28.90 | -2.36% | 155 |
| Jun 15, 2026 | 29.60 | 30.00 | 29.50 | 29.60 | 29.60 | 0.34% | 1,080 |
| Jun 12, 2026 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | -1.99% | - |
| Jun 11, 2026 | 28.50 | 30.10 | 28.50 | 30.10 | 30.10 | 3.79% | 2,761 |
| Jun 10, 2026 | 28.90 | 29.00 | 28.80 | 29.00 | 29.00 | -2.36% | 697 |
| Jun 9, 2026 | 28.30 | 29.70 | 28.30 | 29.70 | 29.70 | 0.68% | 304 |
| Jun 8, 2026 | 29.10 | 29.60 | 29.10 | 29.50 | 29.50 | -2.64% | 52 |
| Jun 5, 2026 | 29.10 | 30.30 | 28.90 | 30.30 | 30.30 | 8.60% | 710 |
| Jun 4, 2026 | 27.80 | 27.90 | 27.80 | 27.90 | 27.90 | -0.71% | - |
| Jun 3, 2026 | 27.70 | 28.10 | 27.60 | 28.10 | 28.10 | 0.36% | 490 |
| Jun 2, 2026 | 29.50 | 29.60 | 28.00 | 28.00 | 28.00 | -3.45% | 228 |
| Jun 1, 2026 | 29.80 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 250 |
| May 29, 2026 | 29.10 | 30.00 | 29.10 | 30.00 | 30.00 | 4.17% | 532 |
| May 28, 2026 | 29.30 | 30.10 | 28.80 | 28.80 | 28.80 | -2.37% | 2,815 |
| May 27, 2026 | 29.80 | 30.00 | 29.50 | 29.50 | 29.50 | 0.34% | 1,069 |
| May 26, 2026 | 29.40 | 29.50 | 29.30 | 29.40 | 29.40 | -0.68% | 580 |
| May 25, 2026 | 29.10 | 29.60 | 29.00 | 29.60 | 29.60 | 1.72% | 200 |
| May 22, 2026 | 29.00 | 29.20 | 28.70 | 29.10 | 29.10 | -1.36% | 267 |
| May 21, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.72% | 650 |
| May 20, 2026 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 0.69% | 10 |
| May 19, 2026 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | 365 |
| May 18, 2026 | 28.80 | 29.00 | 28.70 | 29.00 | 29.00 | -1.69% | 5,554 |
| May 15, 2026 | 29.10 | 29.50 | 29.10 | 29.50 | 29.50 | -2.64% | 50 |
| May 14, 2026 | 30.70 | 30.70 | 30.30 | 30.30 | 30.30 | -2.26% | - |
| May 13, 2026 | 30.10 | 31.00 | 30.10 | 31.00 | 31.00 | 2.65% | 9,797 |
| May 12, 2026 | 30.00 | 30.20 | 29.70 | 30.20 | 30.20 | 1.68% | 50 |
| May 11, 2026 | 29.70 | 30.30 | 29.20 | 29.70 | 29.70 | -2.94% | 438 |
| May 8, 2026 | 30.30 | 30.70 | 30.20 | 30.60 | 30.60 | -0.65% | 240 |
| May 7, 2026 | 31.00 | 31.10 | 30.50 | 30.80 | 30.80 | 1.99% | 1,093 |
| May 6, 2026 | 30.20 | 31.60 | 30.20 | 30.20 | 30.20 | 1.00% | 580 |
| May 5, 2026 | 29.90 | 30.00 | 29.80 | 29.90 | 29.90 | -1.64% | 100 |
| May 4, 2026 | 29.30 | 30.50 | 29.30 | 30.40 | 30.40 | 1.33% | 872 |
| Apr 30, 2026 | 29.60 | 30.90 | 29.40 | 30.00 | 30.00 | - | 1,081 |
| Apr 29, 2026 | 26.80 | 30.00 | 26.80 | 30.00 | 30.00 | 11.11% | 2,727 |
| Apr 28, 2026 | 26.40 | 27.00 | 26.20 | 27.00 | 27.00 | 4.65% | 202 |
| Apr 27, 2026 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | -1.53% | 660 |
| Apr 24, 2026 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Apr 23, 2026 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | -1.52% | 834 |
| Apr 22, 2026 | 26.40 | 26.50 | 26.40 | 26.40 | 26.40 | -1.86% | 11 |
| Apr 21, 2026 | 26.80 | 27.70 | 26.80 | 26.90 | 26.90 | -0.74% | 620 |
| Apr 20, 2026 | 27.00 | 27.10 | 26.60 | 27.10 | 27.10 | -1.45% | 403 |
| Apr 17, 2026 | 26.30 | 27.50 | 26.30 | 27.50 | 27.50 | 3.77% | 721 |
| Apr 16, 2026 | 26.40 | 26.90 | 26.40 | 26.50 | 26.50 | 0.76% | 2,100 |
| Apr 15, 2026 | 26.50 | 27.40 | 26.30 | 26.30 | 26.30 | -1.50% | 2,662 |
| Apr 14, 2026 | 26.10 | 26.90 | 26.10 | 26.70 | 26.70 | 2.30% | 8,177 |
| Apr 13, 2026 | 25.90 | 26.10 | 25.80 | 26.10 | 26.10 | - | 60 |
| Apr 10, 2026 | 26.10 | 27.10 | 26.10 | 26.10 | 26.10 | 0.38% | 5,245 |