Takeda Pharmaceutical Company Limited (FRA:TKD)
Germany · Delayed Price · Currency is EUR 31.45
+0.45 (1.45%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:TKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | - | 1.45% | - |
| Aug 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.32% | - |
| Aug 24, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.91% | 150 |
| Aug 21, 2026 | 31.20 | 31.20 | 30.81 | 30.82 | 30.82 | -1.38% | 593 |
| Aug 20, 2026 | 31.11 | 31.25 | 31.11 | 31.25 | 31.25 | 0.10% | 45 |
| Aug 19, 2026 | 30.82 | 31.22 | 30.82 | 31.22 | 31.22 | 2.03% | 42 |
| Aug 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.24% | - |
| Aug 17, 2026 | 29.72 | 29.72 | 29.64 | 29.64 | 29.64 | -1.69% | - |
| Aug 14, 2026 | 30.34 | 30.77 | 30.15 | 30.15 | 30.15 | 0.27% | 52 |
| Aug 13, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.70% | - |
| Aug 12, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.13% | - |
| Aug 11, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.10% | 28 |
| Aug 10, 2026 | 30.27 | 30.27 | 29.87 | 29.87 | 29.87 | -0.50% | 28 |
| Aug 7, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.52% | - |
| Aug 6, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.55% | 100 |
| Aug 5, 2026 | 28.69 | 29.12 | 28.69 | 29.12 | 29.12 | 0.80% | 174 |
| Aug 4, 2026 | 28.98 | 29.38 | 28.89 | 28.89 | 28.89 | -3.99% | 20 |
| Aug 3, 2026 | 29.65 | 30.09 | 29.65 | 30.09 | 30.09 | 1.55% | 50 |
| Jul 31, 2026 | 29.67 | 29.67 | 29.63 | 29.63 | 29.63 | -2.08% | - |
| Jul 30, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -3.14% | - |
| Jul 29, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.94% | - |
| Jul 28, 2026 | 30.56 | 30.95 | 30.56 | 30.95 | 30.95 | 1.44% | 39 |
| Jul 27, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.67% | - |
| Jul 24, 2026 | 30.01 | 30.49 | 30.01 | 30.01 | 30.01 | 2.91% | 100 |
| Jul 23, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -1.98% | - |
| Jul 22, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.03% | - |
| Jul 21, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.10% | - |
| Jul 20, 2026 | 29.66 | 29.80 | 29.66 | 29.71 | 29.71 | 0.30% | 1 |
| Jul 17, 2026 | 29.06 | 29.69 | 29.06 | 29.62 | 29.62 | 4.30% | 100 |
| Jul 16, 2026 | 28.66 | 28.66 | 28.40 | 28.40 | 28.40 | 0.85% | 600 |
| Jul 15, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -1.92% | - |
| Jul 14, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.07% | - |
| Jul 13, 2026 | 28.45 | 28.73 | 28.45 | 28.73 | 28.73 | -0.48% | - |
| Jul 10, 2026 | 28.62 | 29.19 | 28.62 | 28.87 | 28.87 | 0.38% | 112 |
| Jul 9, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -2.14% | - |
| Jul 8, 2026 | 29.42 | 29.42 | 29.39 | 29.39 | 29.39 | 0.62% | - |
| Jul 7, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.14% | - |
| Jul 6, 2026 | 29.39 | 29.46 | 29.25 | 29.25 | 29.25 | 3.61% | 17 |
| Jul 3, 2026 | 28.87 | 28.87 | 28.23 | 28.23 | 28.23 | -2.66% | - |
| Jul 2, 2026 | 28.23 | 29.00 | 28.23 | 29.00 | 29.00 | 5.07% | 181 |
| Jul 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.33% | - |
| Jun 30, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.61% | - |
| Jun 29, 2026 | 27.80 | 27.86 | 27.78 | 27.86 | 27.86 | 0.47% | 766 |
| Jun 26, 2026 | 27.51 | 27.85 | 27.51 | 27.73 | 27.73 | 1.72% | 727 |
| Jun 25, 2026 | 27.64 | 27.64 | 27.26 | 27.26 | 27.26 | -2.82% | 199 |
| Jun 24, 2026 | 27.38 | 28.05 | 27.38 | 28.05 | 28.05 | 5.21% | 24 |
| Jun 23, 2026 | 27.07 | 27.07 | 26.66 | 26.66 | 26.66 | -0.11% | 42 |
| Jun 22, 2026 | 26.55 | 26.69 | 26.55 | 26.69 | 26.69 | 0.68% | - |
| Jun 19, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -2.18% | - |
| Jun 18, 2026 | 26.89 | 27.10 | 26.89 | 27.10 | 27.10 | 2.50% | 125 |