Takeda Pharmaceutical Company Limited (FRA:TKD)
Germany · Delayed Price · Currency is EUR 24.28
+0.27 (1.12%)
Last updated: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | 1.12% | - |
| Jul 31, 2025 | 24.68 | 25.02 | 24.01 | 24.01 | - | 2.00% | 456 |
| Jul 30, 2025 | 24.87 | 24.87 | 23.54 | 23.54 | - | -6.40% | 100 |
| Jul 29, 2025 | 24.82 | 25.19 | 24.82 | 25.15 | - | 1.37% | 901 |
| Jul 28, 2025 | 24.78 | 25.10 | 24.60 | 24.81 | - | -0.20% | 4,162 |
| Jul 25, 2025 | 24.89 | 24.89 | 24.81 | 24.86 | - | 0.32% | 413 |
| Jul 24, 2025 | 25.18 | 25.26 | 24.78 | 24.78 | - | -1.00% | 413 |
| Jul 23, 2025 | 25.05 | 25.25 | 25.03 | 25.03 | - | 1.83% | 400 |
| Jul 22, 2025 | 24.42 | 24.58 | 24.42 | 24.58 | - | -1.48% | - |
| Jul 21, 2025 | 25.01 | 25.16 | 24.95 | 24.95 | - | -0.04% | 400 |
| Jul 18, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | - | - | 15 |
| Jul 17, 2025 | 25.36 | 25.36 | 24.96 | 24.96 | - | -0.99% | 15 |
| Jul 16, 2025 | 25.26 | 25.46 | 25.21 | 25.21 | - | -1.48% | 588 |
| Jul 15, 2025 | 25.54 | 25.59 | 25.54 | 25.59 | - | 0.31% | - |
| Jul 14, 2025 | 25.26 | 25.65 | 25.26 | 25.51 | - | 0.99% | 50 |
| Jul 11, 2025 | 25.32 | 25.37 | 25.26 | 25.26 | - | -0.08% | 50 |
| Jul 10, 2025 | 25.26 | 25.51 | 25.26 | 25.28 | - | -0.32% | 51 |
| Jul 9, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | - | -0.43% | - |
| Jul 8, 2025 | 25.46 | 25.47 | 25.46 | 25.47 | - | -0.08% | 35 |
| Jul 7, 2025 | 25.62 | 25.81 | 25.49 | 25.49 | - | -0.78% | 35 |
| Jul 4, 2025 | 25.87 | 25.87 | 25.69 | 25.69 | - | -1.27% | 40 |
| Jul 3, 2025 | 25.82 | 26.02 | 25.82 | 26.02 | - | 0.27% | 40 |
| Jul 2, 2025 | 26.06 | 26.06 | 25.95 | 25.95 | - | -0.12% | - |
| Jul 1, 2025 | 25.87 | 25.98 | 25.87 | 25.98 | - | -0.15% | - |
| Jun 30, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | - | 0.58% | - |
| Jun 27, 2025 | 25.73 | 25.87 | 25.73 | 25.87 | - | 0.58% | 235 |
| Jun 26, 2025 | 25.64 | 25.72 | 25.54 | 25.72 | - | 0.04% | - |
| Jun 25, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | - | -0.81% | 235 |
| Jun 24, 2025 | 25.50 | 25.92 | 25.50 | 25.92 | - | 3.10% | - |
| Jun 23, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | - | -0.20% | - |
| Jun 20, 2025 | 25.42 | 25.42 | 25.19 | 25.19 | - | -2.21% | 235 |
| Jun 19, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | - | -0.27% | - |
| Jun 18, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | - | 0.27% | - |
| Jun 17, 2025 | 26.09 | 26.09 | 25.76 | 25.76 | - | -0.54% | 235 |
| Jun 16, 2025 | 25.89 | 25.90 | 25.89 | 25.90 | - | -0.54% | - |
| Jun 13, 2025 | 26.04 | 26.16 | 26.04 | 26.04 | - | -0.53% | 200 |
| Jun 12, 2025 | 26.19 | 26.34 | 26.18 | 26.18 | - | 0.42% | 15 |
| Jun 11, 2025 | 26.23 | 26.45 | 26.07 | 26.07 | - | -0.27% | 4 |
| Jun 10, 2025 | 26.24 | 26.24 | 26.14 | 26.14 | - | -0.31% | 259 |
| Jun 9, 2025 | 26.15 | 26.22 | 26.15 | 26.22 | - | 0.81% | 259 |
| Jun 6, 2025 | 25.95 | 26.01 | 25.95 | 26.01 | - | 1.48% | 259 |
| Jun 5, 2025 | 25.79 | 25.79 | 25.63 | 25.63 | - | -1.04% | 259 |
| Jun 4, 2025 | 26.00 | 26.00 | 25.90 | 25.90 | - | -0.54% | - |
| Jun 3, 2025 | 25.91 | 26.10 | 25.91 | 26.04 | - | 0.31% | 387 |
| Jun 2, 2025 | 25.93 | 25.96 | 25.93 | 25.96 | - | -0.88% | 416 |
| May 30, 2025 | 26.28 | 26.28 | 26.19 | 26.19 | - | 2.83% | 416 |
| May 29, 2025 | 25.76 | 25.76 | 25.47 | 25.47 | - | -1.13% | 416 |
| May 28, 2025 | 25.79 | 26.17 | 25.76 | 25.76 | - | -0.39% | 1,005 |
| May 27, 2025 | 25.62 | 25.86 | 25.62 | 25.86 | - | 1.65% | 69 |
| May 26, 2025 | 25.91 | 25.91 | 25.44 | 25.44 | - | 0.32% | 209 |