Takeda Pharmaceutical Company Limited (FRA:TKD)
Germany · Delayed Price · Currency is EUR 24.46
-0.49 (-1.96%)
At close: Sep 29, 2025
FRA:TKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 25.56 | 25.56 | 25.51 | 25.51 | 24.92 | -0.89% | - |
| Sep 19, 2025 | 25.56 | 25.74 | 25.56 | 25.74 | 25.15 | 0.43% | - |
| Sep 18, 2025 | 25.56 | 25.63 | 25.56 | 25.63 | 25.04 | 0.71% | - |
| Sep 17, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 24.87 | 0.08% | - |
| Sep 16, 2025 | 25.80 | 25.80 | 25.43 | 25.43 | 24.85 | -2.00% | 100 |
| Sep 15, 2025 | 25.80 | 25.95 | 25.80 | 25.95 | 25.35 | 0.58% | - |
| Sep 12, 2025 | 25.89 | 26.05 | 25.80 | 25.80 | 25.21 | -1.26% | 40 |
| Sep 11, 2025 | 25.90 | 26.13 | 25.90 | 26.13 | 25.53 | -0.15% | - |
| Sep 10, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 25.57 | 0.69% | - |
| Sep 9, 2025 | 25.95 | 26.28 | 25.95 | 25.99 | 25.39 | 1.72% | 800 |
| Sep 8, 2025 | 26.57 | 26.57 | 25.55 | 25.55 | 24.96 | -2.37% | 350 |
| Sep 5, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 25.57 | 1.20% | - |
| Sep 4, 2025 | 26.07 | 26.07 | 25.86 | 25.86 | 25.27 | -0.42% | - |
| Sep 3, 2025 | 25.85 | 25.97 | 25.85 | 25.97 | 25.37 | 0.62% | 1,000 |
| Sep 2, 2025 | 25.85 | 26.10 | 25.81 | 25.81 | 25.22 | -0.08% | 125 |
| Sep 1, 2025 | 25.71 | 25.83 | 25.71 | 25.83 | 25.24 | 2.14% | - |
| Aug 29, 2025 | 25.66 | 25.66 | 25.29 | 25.29 | 24.71 | -1.48% | - |
| Aug 28, 2025 | 25.70 | 25.71 | 25.67 | 25.67 | 25.08 | 0.43% | 150 |
| Aug 27, 2025 | 25.46 | 25.70 | 25.46 | 25.56 | 24.97 | 0.12% | 500 |
| Aug 26, 2025 | 25.65 | 25.65 | 25.53 | 25.53 | 24.94 | -2.07% | - |
| Aug 25, 2025 | 26.01 | 26.25 | 26.01 | 26.07 | 25.47 | -0.72% | 300 |
| Aug 22, 2025 | 26.39 | 26.87 | 26.26 | 26.26 | 25.66 | 0.38% | 560 |
| Aug 21, 2025 | 26.27 | 26.46 | 26.16 | 26.16 | 25.56 | 0.35% | 12 |
| Aug 20, 2025 | 26.43 | 26.82 | 26.07 | 26.07 | 25.47 | 1.12% | 857 |
| Aug 19, 2025 | 26.00 | 26.25 | 25.78 | 25.78 | 25.19 | 0.12% | 18 |
| Aug 18, 2025 | 25.60 | 26.02 | 25.60 | 25.75 | 25.16 | 2.71% | 2,610 |
| Aug 15, 2025 | 25.28 | 25.51 | 25.07 | 25.07 | 24.49 | - | 242 |
| Aug 14, 2025 | 25.27 | 25.58 | 25.07 | 25.07 | 24.49 | 0.40% | 250 |
| Aug 13, 2025 | 25.04 | 25.04 | 24.97 | 24.97 | 24.40 | -0.28% | - |
| Aug 12, 2025 | 25.03 | 25.04 | 25.03 | 25.04 | 24.46 | 1.29% | - |
| Aug 11, 2025 | 24.78 | 25.04 | 24.55 | 24.72 | 24.15 | -0.84% | 416 |
| Aug 8, 2025 | 24.66 | 25.10 | 24.66 | 24.93 | 24.36 | 2.47% | 450 |
| Aug 7, 2025 | 24.40 | 24.40 | 24.33 | 24.33 | 23.77 | -1.70% | 3 |
| Aug 6, 2025 | 24.67 | 24.75 | 24.67 | 24.75 | 24.18 | 0.57% | - |
| Aug 5, 2025 | 24.57 | 24.61 | 24.57 | 24.61 | 24.04 | -0.77% | - |
| Aug 4, 2025 | 24.53 | 24.80 | 24.53 | 24.80 | 24.23 | 2.14% | - |
| Aug 1, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 23.72 | 1.12% | - |
| Jul 31, 2025 | 24.68 | 25.02 | 24.01 | 24.01 | 23.46 | 2.00% | 356 |
| Jul 30, 2025 | 24.87 | 24.87 | 23.54 | 23.54 | 23.00 | -6.40% | 100 |
| Jul 29, 2025 | 24.82 | 25.19 | 24.82 | 25.15 | 24.57 | 1.37% | 901 |
| Jul 28, 2025 | 24.78 | 25.10 | 24.60 | 24.81 | 24.24 | -0.20% | 4,162 |
| Jul 25, 2025 | 24.89 | 24.89 | 24.81 | 24.86 | 24.29 | 0.32% | - |
| Jul 24, 2025 | 25.18 | 25.26 | 24.78 | 24.78 | 24.21 | -1.00% | 413 |
| Jul 23, 2025 | 25.05 | 25.25 | 25.03 | 25.03 | 24.46 | 1.83% | - |
| Jul 22, 2025 | 24.42 | 24.58 | 24.42 | 24.58 | 24.02 | -1.48% | - |