Teva Pharmaceutical Industries Limited (FRA:TEV)
Germany · Delayed Price · Currency is EUR 32.00
-0.50 (-1.54%)
Last updated: Aug 26, 2026, 3:47 PM CET
FRA:TEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 31.20 | 32.30 | 31.20 | 32.30 | - | 2.87% | 521 |
| Aug 24, 2026 | 31.40 | 32.00 | 31.30 | 31.40 | 31.40 | -1.26% | 10,527 |
| Aug 21, 2026 | 31.00 | 32.30 | 30.80 | 31.80 | 31.80 | 0.95% | 5,892 |
| Aug 20, 2026 | 31.80 | 31.90 | 31.40 | 31.50 | 31.50 | 0.32% | 1,591 |
| Aug 19, 2026 | 30.70 | 31.80 | 30.70 | 31.40 | 31.40 | -1.26% | 1,412 |
| Aug 18, 2026 | 31.00 | 32.00 | 30.70 | 31.80 | 31.80 | 2.25% | 1,138 |
| Aug 17, 2026 | 31.20 | 31.20 | 31.00 | 31.10 | 31.10 | 0.32% | 543 |
| Aug 14, 2026 | 31.20 | 31.40 | 30.80 | 31.00 | 31.00 | -1.59% | 870 |
| Aug 13, 2026 | 31.40 | 31.50 | 31.20 | 31.50 | 31.50 | -2.48% | - |
| Aug 12, 2026 | 31.10 | 32.30 | 31.10 | 32.30 | 32.30 | 2.22% | 760 |
| Aug 11, 2026 | 30.40 | 31.60 | 30.40 | 31.60 | 31.60 | 5.69% | 3,115 |
| Aug 10, 2026 | 30.40 | 30.40 | 29.90 | 29.90 | 29.90 | -1.97% | - |
| Aug 7, 2026 | 29.70 | 30.50 | 29.50 | 30.50 | 30.50 | 1.33% | 100 |
| Aug 6, 2026 | 29.60 | 30.10 | 29.20 | 30.10 | 30.10 | 3.08% | 6,700 |
| Aug 5, 2026 | 29.40 | 30.10 | 29.20 | 29.20 | 29.20 | -1.02% | 1,506 |
| Aug 4, 2026 | 29.30 | 29.50 | 29.30 | 29.50 | 29.50 | -1.34% | - |
| Aug 3, 2026 | 30.00 | 30.20 | 29.90 | 29.90 | 29.90 | -0.33% | 690 |
| Jul 31, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -1.64% | 1,206 |
| Jul 30, 2026 | 29.70 | 30.50 | 29.70 | 30.50 | 30.50 | - | 60 |
| Jul 29, 2026 | 27.40 | 30.50 | 27.40 | 30.50 | 30.50 | 12.55% | 2,862 |
| Jul 28, 2026 | 26.90 | 27.70 | 26.90 | 27.10 | 27.10 | 0.37% | 313 |
| Jul 27, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 1.12% | - |
| Jul 24, 2026 | 26.90 | 27.00 | 26.70 | 26.70 | 26.70 | 3.89% | - |
| Jul 23, 2026 | 25.90 | 25.90 | 25.70 | 25.70 | 25.70 | -3.75% | - |
| Jul 22, 2026 | 26.90 | 27.90 | 26.70 | 26.70 | 26.70 | -1.84% | 182 |
| Jul 21, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | -2.16% | 379 |
| Jul 20, 2026 | 28.50 | 28.50 | 27.50 | 27.80 | 27.80 | 1.09% | 500 |
| Jul 17, 2026 | 27.40 | 28.30 | 27.40 | 27.50 | 27.50 | 0.73% | 2,281 |
| Jul 16, 2026 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | -0.36% | - |
| Jul 15, 2026 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | -1.44% | - |
| Jul 14, 2026 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | -1.07% | 160 |
| Jul 13, 2026 | 28.30 | 28.30 | 28.10 | 28.10 | 28.10 | -1.40% | - |
| Jul 10, 2026 | 28.40 | 28.50 | 28.40 | 28.50 | 28.50 | - | - |
| Jul 9, 2026 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | -4.04% | - |
| Jul 8, 2026 | 29.70 | 30.00 | 29.70 | 29.70 | 29.70 | -1.33% | 300 |
| Jul 7, 2026 | 30.40 | 30.50 | 29.90 | 30.10 | 30.10 | -1.63% | 3,600 |
| Jul 6, 2026 | 29.90 | 31.00 | 29.90 | 30.60 | 30.60 | 2.68% | 1,391 |
| Jul 3, 2026 | 29.40 | 30.10 | 29.40 | 29.80 | 29.80 | -1.32% | 529 |
| Jul 2, 2026 | 28.90 | 30.20 | 28.80 | 30.20 | 30.20 | 2.37% | 2,473 |
| Jul 1, 2026 | 29.10 | 29.50 | 29.10 | 29.50 | 29.50 | 2.43% | - |
| Jun 30, 2026 | 28.80 | 29.40 | 28.60 | 28.80 | 28.80 | -0.35% | 701 |
| Jun 29, 2026 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 1.05% | 1,430 |
| Jun 26, 2026 | 30.10 | 30.10 | 28.60 | 28.60 | 28.60 | -4.98% | 42 |
| Jun 25, 2026 | 29.60 | 30.10 | 29.40 | 30.10 | 30.10 | 4.15% | 2,037 |
| Jun 24, 2026 | 28.70 | 29.70 | 28.70 | 28.90 | 28.90 | 3.96% | 101 |
| Jun 23, 2026 | 27.60 | 27.80 | 27.50 | 27.80 | 27.80 | 2.58% | 1,678 |
| Jun 22, 2026 | 27.70 | 29.00 | 26.90 | 27.10 | 27.10 | -1.45% | 3,109 |
| Jun 19, 2026 | 27.10 | 27.50 | 27.00 | 27.50 | 27.50 | -1.79% | 855 |
| 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 |