Teva Pharmaceutical Industries Limited (FRA:TEV)
Germany · Delayed Price · Currency is EUR 29.00
0.00 (0.00%)
Last updated: May 19, 2026, 9:55 AM CET
FRA:TEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |