Takeda Pharmaceutical Company Limited (FRA:TKDA)
Germany · Delayed Price · Currency is EUR 12.90
-0.40 (-3.01%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:TKDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | - | -3.01% | - |
| Jun 2, 2026 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | 1.53% | 260 |
| Jun 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| May 29, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| May 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| May 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| May 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| May 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| May 22, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 143 |
| May 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| May 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| May 19, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 840 |
| May 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| May 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| May 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| May 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| May 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| May 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| May 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| May 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| May 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Apr 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Apr 29, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Apr 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Apr 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 6 |
| Apr 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Apr 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Apr 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Apr 21, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -3.33% | 503 |
| Apr 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Apr 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Apr 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Apr 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Apr 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | 50 |
| Apr 9, 2026 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | 1.28% | 889 |
| Apr 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Apr 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Apr 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Apr 1, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 5 |
| Mar 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Mar 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Mar 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Mar 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Mar 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Mar 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Mar 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |