Takeda Pharmaceutical Company Limited (FRA:TKD)
Germany · Delayed Price · Currency is EUR 24.72
+0.02 (0.08%)
Last updated: Dec 2, 2025, 8:01 AM CET
FRA:TKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 24.81 | 24.81 | 24.72 | 24.72 | 24.72 | 0.08% | - |
| Nov 28, 2025 | 24.71 | 24.88 | 24.70 | 24.70 | 24.70 | -0.64% | 53 |
| Nov 27, 2025 | 24.55 | 24.86 | 24.55 | 24.86 | 24.86 | - | - |
| Nov 26, 2025 | 24.97 | 24.97 | 24.86 | 24.86 | 24.86 | 0.69% | 150 |
| Nov 25, 2025 | 24.05 | 24.69 | 24.05 | 24.69 | 24.69 | 3.61% | - |
| Nov 24, 2025 | 24.50 | 24.65 | 23.83 | 23.83 | 23.83 | -2.54% | 305 |
| Nov 21, 2025 | 24.33 | 24.45 | 23.96 | 24.45 | 24.45 | 6.26% | 10 |
| Nov 20, 2025 | 24.25 | 24.25 | 23.01 | 23.01 | 23.01 | -5.23% | 250 |
| Nov 19, 2025 | 24.34 | 24.34 | 24.28 | 24.28 | 24.28 | 1.29% | - |
| Nov 18, 2025 | 23.84 | 23.97 | 23.84 | 23.97 | 23.97 | 0.04% | 1,125 |
| Nov 17, 2025 | 24.47 | 24.47 | 23.96 | 23.96 | 23.96 | -1.24% | 300 |
| Nov 14, 2025 | 24.08 | 24.31 | 24.08 | 24.26 | 24.26 | 0.71% | 1 |
| Nov 13, 2025 | 23.99 | 24.09 | 23.74 | 24.09 | 24.09 | 0.46% | 560 |
| Nov 12, 2025 | 23.96 | 23.98 | 23.96 | 23.98 | 23.98 | 1.01% | - |
| Nov 11, 2025 | 23.67 | 23.80 | 23.67 | 23.74 | 23.74 | 1.24% | 100 |
| Nov 10, 2025 | 23.22 | 23.45 | 23.22 | 23.45 | 23.45 | 0.82% | - |
| Nov 7, 2025 | 23.41 | 23.56 | 23.26 | 23.26 | 23.26 | 0.04% | 250 |
| Nov 6, 2025 | 23.48 | 23.50 | 23.25 | 23.25 | 23.25 | -1.15% | 25 |
| Nov 5, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.21% | - |
| Nov 4, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.56% | - |
| Nov 3, 2025 | 23.12 | 23.12 | 23.11 | 23.11 | 23.11 | -0.47% | - |
| Oct 31, 2025 | 23.10 | 23.22 | 23.10 | 23.22 | 23.22 | 1.49% | - |
| Oct 30, 2025 | 23.30 | 23.30 | 22.45 | 22.88 | 22.88 | -4.35% | 480 |
| Oct 29, 2025 | 23.89 | 24.33 | 23.89 | 23.92 | 23.92 | -1.81% | 2,780 |
| Oct 28, 2025 | 24.17 | 24.36 | 24.17 | 24.36 | 24.36 | 0.04% | - |
| Oct 27, 2025 | 24.39 | 24.39 | 24.35 | 24.35 | 24.35 | 1.63% | - |
| Oct 24, 2025 | 24.06 | 24.06 | 23.96 | 23.96 | 23.96 | -1.03% | - |
| Oct 23, 2025 | 24.14 | 24.21 | 24.14 | 24.21 | 24.21 | -1.02% | - |
| Oct 22, 2025 | 24.16 | 24.46 | 24.16 | 24.46 | 24.46 | 1.58% | 200 |
| Oct 21, 2025 | 24.02 | 24.08 | 24.02 | 24.08 | 24.08 | -0.12% | - |
| Oct 20, 2025 | 23.89 | 24.11 | 23.81 | 24.11 | 24.11 | 0.25% | 37 |
| Oct 17, 2025 | 23.76 | 24.05 | 23.76 | 24.05 | 24.05 | 0.33% | - |
| Oct 16, 2025 | 23.76 | 24.13 | 23.76 | 23.97 | 23.97 | - | 19 |
| Oct 15, 2025 | 24.17 | 24.17 | 23.97 | 23.97 | 23.97 | 0.63% | 65 |
| Oct 14, 2025 | 24.11 | 24.25 | 23.82 | 23.82 | 23.82 | 0.17% | 130 |
| Oct 13, 2025 | 23.67 | 24.30 | 23.67 | 23.78 | 23.78 | - | 100 |
| Oct 10, 2025 | 24.17 | 24.41 | 23.78 | 23.78 | 23.78 | -2.38% | 1,150 |
| Oct 9, 2025 | 24.50 | 24.65 | 24.36 | 24.36 | 24.36 | -1.06% | 450 |
| Oct 8, 2025 | 24.55 | 24.93 | 24.55 | 24.62 | 24.62 | 0.49% | 50 |
| Oct 7, 2025 | 24.54 | 24.90 | 24.50 | 24.50 | 24.50 | -0.69% | 2,313 |
| Oct 6, 2025 | 24.68 | 24.68 | 24.67 | 24.67 | 24.67 | -0.04% | 500 |
| Oct 3, 2025 | 24.50 | 24.68 | 24.50 | 24.68 | 24.68 | -0.60% | - |
| Oct 2, 2025 | 24.70 | 24.83 | 24.70 | 24.83 | 24.83 | 0.93% | 50 |
| Oct 1, 2025 | 24.56 | 24.60 | 24.56 | 24.60 | 24.60 | 0.16% | - |
| Sep 30, 2025 | 24.62 | 24.62 | 24.56 | 24.56 | 24.56 | 0.41% | - |
| Sep 29, 2025 | 24.67 | 24.75 | 24.39 | 24.46 | 24.46 | -1.96% | 935 |
| Sep 26, 2025 | 25.23 | 25.23 | 24.82 | 24.95 | 24.38 | -0.04% | 90 |
| Sep 25, 2025 | 25.25 | 25.25 | 24.96 | 24.96 | 24.39 | -0.95% | - |
| Sep 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.62 | -0.47% | - |
| Sep 23, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 24.74 | -0.74% | - |