Teva Pharmaceutical Industries Limited (FRA:TEV)
Germany · Delayed Price · Currency is EUR 26.00
-0.40 (-1.52%)
At close: Apr 23, 2026
FRA:TEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | - | -0.38% | - |
| 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 |
| Apr 9, 2026 | 25.80 | 26.00 | 25.70 | 26.00 | 26.00 | -1.52% | 50 |
| Apr 8, 2026 | 25.60 | 26.40 | 25.20 | 26.40 | 26.40 | 5.60% | 363 |
| Apr 7, 2026 | 26.20 | 26.20 | 24.90 | 25.00 | 25.00 | -0.79% | 5 |
| Apr 2, 2026 | 26.20 | 26.20 | 25.10 | 25.20 | 25.20 | -4.91% | 750 |
| Apr 1, 2026 | 25.80 | 26.50 | 25.60 | 26.50 | 26.50 | 6.43% | 2,180 |
| Mar 31, 2026 | 24.60 | 24.90 | 24.50 | 24.90 | 24.90 | 0.40% | 143 |
| Mar 30, 2026 | 24.50 | 25.30 | 24.20 | 24.80 | 24.80 | - | 2,920 |
| Mar 27, 2026 | 25.30 | 25.30 | 24.80 | 24.80 | 24.80 | -4.62% | 1,169 |
| Mar 26, 2026 | 25.10 | 26.00 | 24.90 | 26.00 | 26.00 | - | 302 |
| Mar 25, 2026 | 24.90 | 26.00 | 24.70 | 26.00 | 26.00 | 4.42% | - |
| Mar 24, 2026 | 24.50 | 24.90 | 24.00 | 24.90 | 24.90 | 0.81% | 171 |
| Mar 23, 2026 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | -0.40% | 255 |
| Mar 20, 2026 | 24.90 | 25.40 | 24.80 | 24.80 | 24.80 | -2.36% | 1,610 |
| Mar 19, 2026 | 25.50 | 25.50 | 25.20 | 25.40 | 25.40 | -1.55% | 1,105 |
| Mar 18, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | -1.90% | - |
| Mar 17, 2026 | 25.10 | 26.30 | 25.10 | 26.30 | 26.30 | 5.20% | 500 |
| Mar 16, 2026 | 24.80 | 25.60 | 24.70 | 25.00 | 25.00 | 2.46% | 1,725 |
| Mar 13, 2026 | 25.00 | 25.90 | 24.40 | 24.40 | 24.40 | -0.81% | 1,591 |
| Mar 12, 2026 | 25.90 | 25.90 | 24.60 | 24.60 | 24.60 | -7.17% | 829 |
| Mar 11, 2026 | 26.60 | 26.60 | 26.40 | 26.50 | 26.50 | -1.49% | - |
| Mar 10, 2026 | 26.50 | 27.50 | 26.50 | 26.90 | 26.90 | 4.67% | 439 |
| Mar 9, 2026 | 25.60 | 26.90 | 25.60 | 25.70 | 25.70 | -2.65% | 4,507 |
| Mar 6, 2026 | 26.90 | 27.40 | 26.40 | 26.40 | 26.40 | -2.22% | 2,818 |
| Mar 5, 2026 | 27.80 | 28.00 | 27.00 | 27.00 | 27.00 | -3.91% | 220 |
| Mar 4, 2026 | 27.30 | 28.90 | 27.30 | 28.10 | 28.10 | 2.93% | 1,038 |
| Mar 3, 2026 | 28.30 | 28.90 | 27.30 | 27.30 | 27.30 | -4.88% | 1,765 |
| Mar 2, 2026 | 27.70 | 29.00 | 27.70 | 28.70 | 28.70 | 1.77% | 2,377 |
| Feb 27, 2026 | 28.10 | 28.20 | 28.00 | 28.20 | 28.20 | -0.70% | - |
| Feb 26, 2026 | 27.90 | 28.40 | 27.90 | 28.40 | 28.40 | - | 1,000 |
| Feb 25, 2026 | 29.50 | 29.50 | 27.90 | 28.40 | 28.40 | 1.07% | 551 |
| Feb 24, 2026 | 29.20 | 29.20 | 28.10 | 28.10 | 28.10 | -2.43% | 188 |
| Feb 23, 2026 | 29.30 | 29.30 | 28.30 | 28.80 | 28.80 | -0.35% | 330 |
| Feb 20, 2026 | 28.90 | 29.00 | 28.80 | 28.90 | 28.90 | 1.05% | 800 |
| Feb 19, 2026 | 28.70 | 28.80 | 28.30 | 28.60 | 28.60 | -1.38% | 2,800 |
| Feb 18, 2026 | 28.60 | 29.50 | 28.00 | 29.00 | 29.00 | 1.75% | 265 |
| Feb 17, 2026 | 28.20 | 30.00 | 28.00 | 28.50 | 28.50 | -1.04% | 1,424 |
| Feb 16, 2026 | 29.10 | 29.10 | 28.50 | 28.80 | 28.80 | 1.05% | 5,384 |
| Feb 13, 2026 | 28.20 | 28.50 | 28.00 | 28.50 | 28.50 | -0.35% | 1,100 |
| Feb 12, 2026 | 28.60 | 29.40 | 28.50 | 28.60 | 28.60 | -0.69% | 1,204 |
| Feb 11, 2026 | 29.30 | 29.30 | 28.20 | 28.80 | 28.80 | 0.35% | 350 |