Takeda Pharmaceutical Company Limited (FRA:TKDA)
Germany · Delayed Price · Currency is EUR 14.00
-0.40 (-2.78%)
Last updated: Apr 23, 2026, 8:03 AM CET
FRA:TKDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Mar 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Mar 18, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Mar 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Mar 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Mar 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Mar 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Mar 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Mar 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Mar 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Mar 5, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -0.64% | 29 |
| Mar 4, 2026 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 0.64% | 1,000 |
| Mar 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Mar 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Feb 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Feb 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Feb 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Feb 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Feb 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Feb 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Feb 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Feb 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Feb 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Feb 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Feb 11, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 4.08% | 1,000 |