Teva Pharmaceutical Industries Limited (VIE:TEVA)
Austria · Delayed Price · Currency is EUR 24.20
+0.60 (2.54%)
At close: Dec 4, 2025
VIE:TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.90 | 24.20 | 23.80 | 24.20 | 24.20 | 2.54% | - |
| Dec 3, 2025 | 23.20 | 23.60 | 23.10 | 23.60 | 23.60 | 3.06% | 50 |
| Dec 2, 2025 | 23.00 | 23.30 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Dec 1, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -0.43% | - |
| Nov 28, 2025 | 22.70 | 23.10 | 22.70 | 23.10 | 23.10 | 2.67% | - |
| Nov 27, 2025 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Nov 26, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 4.63% | 665 |
| Nov 25, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 1.41% | - |
| Nov 24, 2025 | 21.10 | 21.30 | 21.00 | 21.30 | 21.30 | - | - |
| Nov 21, 2025 | 21.20 | 21.30 | 21.10 | 21.30 | 21.30 | -0.93% | - |
| Nov 20, 2025 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | 0.94% | 468 |
| Nov 19, 2025 | 21.70 | 21.70 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Nov 18, 2025 | 21.10 | 21.40 | 21.00 | 21.40 | 21.40 | -2.28% | - |
| Nov 17, 2025 | 21.90 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | - |
| Nov 14, 2025 | 21.80 | 22.00 | 21.50 | 22.00 | 22.00 | -2.22% | - |
| Nov 13, 2025 | 22.30 | 22.60 | 22.10 | 22.50 | 22.50 | 1.35% | 855 |
| Nov 12, 2025 | 21.80 | 22.20 | 21.70 | 22.20 | 22.20 | 2.78% | - |
| Nov 11, 2025 | 21.00 | 21.60 | 20.90 | 21.60 | 21.60 | 2.37% | - |
| Nov 10, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 1.93% | - |
| Nov 7, 2025 | 21.20 | 21.30 | 20.70 | 20.70 | 20.70 | -1.90% | 247 |
| Nov 6, 2025 | 21.10 | 21.10 | 20.80 | 21.10 | 21.10 | -2.31% | - |
| Nov 5, 2025 | 17.65 | 21.60 | 17.65 | 21.60 | 21.60 | 21.35% | 625 |
| Nov 4, 2025 | 17.50 | 17.90 | 17.50 | 17.80 | 17.80 | 0.56% | 117 |
| Nov 3, 2025 | 17.75 | 17.95 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Oct 31, 2025 | 17.60 | 17.60 | 17.35 | 17.50 | 17.50 | - | - |
| Oct 30, 2025 | 17.40 | 17.55 | 17.40 | 17.50 | 17.50 | -0.28% | - |
| Oct 29, 2025 | 17.00 | 17.55 | 16.95 | 17.55 | 17.55 | 3.54% | - |
| Oct 28, 2025 | 16.85 | 16.95 | 16.85 | 16.95 | 16.95 | 0.89% | - |
| Oct 27, 2025 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 2.44% | 1 |
| Oct 24, 2025 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | 0.92% | - |
| Oct 23, 2025 | 16.35 | 16.50 | 16.25 | 16.25 | 16.25 | -0.91% | 136 |
| Oct 22, 2025 | 16.40 | 16.45 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 21, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -0.30% | - |
| Oct 20, 2025 | 16.90 | 16.90 | 16.55 | 16.55 | 16.55 | 0.91% | 5 |
| Oct 17, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Oct 16, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -0.87% | 117 |
| Oct 15, 2025 | 17.35 | 17.35 | 17.15 | 17.15 | 17.15 | -0.87% | - |
| Oct 14, 2025 | 17.25 | 17.40 | 17.15 | 17.30 | 17.30 | 0.29% | - |
| Oct 13, 2025 | 17.40 | 17.65 | 17.25 | 17.25 | 17.25 | 0.88% | 28 |
| Oct 10, 2025 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | -0.87% | - |
| Oct 9, 2025 | 17.80 | 17.85 | 17.25 | 17.25 | 17.25 | -1.43% | - |
| Oct 8, 2025 | 17.35 | 17.60 | 17.35 | 17.50 | 17.50 | 0.86% | - |
| Oct 7, 2025 | 17.05 | 17.35 | 16.95 | 17.35 | 17.35 | 0.87% | - |
| Oct 6, 2025 | 17.20 | 17.30 | 17.15 | 17.20 | 17.20 | 0.29% | 128 |
| Oct 3, 2025 | 17.15 | 17.25 | 17.10 | 17.15 | 17.15 | 0.59% | 4 |
| Oct 2, 2025 | 17.20 | 17.20 | 17.05 | 17.05 | 17.05 | -1.45% | - |
| Oct 1, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 3.90% | 82 |
| Sep 30, 2025 | 16.30 | 16.65 | 16.30 | 16.65 | 16.65 | 4.06% | - |
| Sep 29, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 0.63% | - |
| Sep 26, 2025 | 15.65 | 15.90 | 15.65 | 15.90 | 15.90 | 0.32% | - |