Teva Pharmaceutical Industries Limited (VIE:TEVA)
Austria · Delayed Price · Currency is EUR 29.70
+1.40 (4.95%)
At close: Feb 2, 2026
VIE:TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 30.30 | 31.00 | 29.90 | 31.00 | 31.00 | 4.38% | 128 |
| Feb 2, 2026 | 28.40 | 29.70 | 28.20 | 29.70 | 29.70 | 4.95% | 1,122 |
| Jan 30, 2026 | 27.40 | 28.30 | 27.20 | 28.30 | 28.30 | 2.91% | - |
| Jan 29, 2026 | 27.60 | 27.70 | 27.50 | 27.50 | 27.50 | 1.85% | - |
| Jan 28, 2026 | 27.30 | 27.40 | 26.10 | 27.00 | 27.00 | 0.37% | 1,429 |
| Jan 27, 2026 | 27.10 | 27.30 | 26.90 | 26.90 | 26.90 | 0.37% | - |
| Jan 26, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -1.11% | 4 |
| Jan 23, 2026 | 27.10 | 27.10 | 27.00 | 27.10 | 27.10 | 0.37% | - |
| Jan 22, 2026 | 27.00 | 27.10 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jan 21, 2026 | 26.80 | 27.80 | 26.70 | 26.80 | 26.80 | - | 770 |
| Jan 20, 2026 | 26.90 | 26.90 | 26.00 | 26.80 | 26.80 | - | 374 |
| Jan 19, 2026 | 27.10 | 27.10 | 26.80 | 26.80 | 26.80 | -2.55% | - |
| Jan 16, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -2.48% | - |
| Jan 15, 2026 | 28.10 | 28.20 | 27.60 | 28.20 | 28.20 | 0.71% | - |
| Jan 14, 2026 | 27.80 | 28.00 | 27.20 | 28.00 | 28.00 | - | - |
| Jan 13, 2026 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jan 12, 2026 | 27.90 | 29.60 | 27.90 | 28.20 | 28.20 | 1.81% | 605 |
| Jan 9, 2026 | 28.00 | 28.20 | 27.70 | 27.70 | 27.70 | -1.07% | - |
| Jan 8, 2026 | 27.70 | 28.10 | 27.70 | 28.00 | 28.00 | 0.72% | 700 |
| Jan 7, 2026 | 27.60 | 28.20 | 27.60 | 27.80 | 27.80 | 0.72% | 6 |
| Jan 6, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 4.94% | - |
| Jan 5, 2026 | 26.50 | 26.70 | 26.30 | 26.30 | 26.30 | 0.77% | - |
| Jan 2, 2026 | 27.00 | 27.00 | 26.10 | 26.10 | 26.10 | -2.61% | - |
| Dec 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Dec 29, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Dec 23, 2025 | 26.60 | 27.00 | 26.60 | 26.60 | 26.60 | 0.38% | - |
| Dec 22, 2025 | 25.90 | 26.50 | 25.90 | 26.50 | 26.50 | 2.32% | - |
| Dec 19, 2025 | 25.90 | 25.90 | 25.60 | 25.90 | 25.90 | 1.17% | - |
| Dec 18, 2025 | 25.70 | 25.80 | 25.60 | 25.60 | 25.60 | - | - |
| Dec 17, 2025 | 25.70 | 26.00 | 25.60 | 25.60 | 25.60 | - | - |
| Dec 16, 2025 | 25.50 | 25.60 | 25.40 | 25.60 | 25.60 | - | - |
| Dec 15, 2025 | 25.50 | 25.60 | 25.40 | 25.60 | 25.60 | 1.19% | - |
| Dec 12, 2025 | 25.80 | 25.80 | 25.30 | 25.30 | 25.30 | - | 215 |
| Dec 11, 2025 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 1.61% | - |
| Dec 10, 2025 | 24.60 | 25.30 | 24.60 | 24.90 | 24.90 | 0.81% | - |
| Dec 9, 2025 | 24.50 | 25.00 | 24.30 | 24.70 | 24.70 | 1.65% | 482 |
| Dec 8, 2025 | 24.50 | 24.80 | 24.30 | 24.30 | 24.30 | 0.41% | - |
| Dec 5, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | - | - |
| 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% | - |