Takeda Pharmaceutical Company Limited (VIE:TKD)
Austria · Delayed Price · Currency is EUR 24.35
+0.04 (0.16%)
At close: Oct 22, 2025
VIE:TKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.30 | 24.37 | 24.30 | 24.31 | 24.31 | -0.16% | - |
| Oct 22, 2025 | 24.25 | 24.39 | 24.25 | 24.35 | 24.35 | 0.16% | - |
| Oct 21, 2025 | 24.17 | 24.31 | 24.17 | 24.31 | 24.31 | 0.91% | - |
| Oct 20, 2025 | 24.14 | 24.14 | 23.97 | 24.09 | 24.09 | 0.12% | - |
| Oct 17, 2025 | 24.00 | 24.24 | 23.99 | 24.06 | 24.06 | -0.08% | 42 |
| Oct 16, 2025 | 24.04 | 24.08 | 23.91 | 24.08 | 24.08 | 0.17% | - |
| Oct 15, 2025 | 23.93 | 24.04 | 23.93 | 24.04 | 24.04 | 0.25% | - |
| Oct 14, 2025 | 24.10 | 24.22 | 23.98 | 23.98 | 23.98 | -0.42% | - |
| Oct 13, 2025 | 24.33 | 24.33 | 24.02 | 24.08 | 24.08 | 0.54% | - |
| Oct 10, 2025 | 23.76 | 23.95 | 23.76 | 23.95 | 23.95 | -2.36% | - |
| Oct 9, 2025 | 24.44 | 24.57 | 24.40 | 24.53 | 24.53 | -0.85% | - |
| Oct 8, 2025 | 24.70 | 24.74 | 24.67 | 24.74 | 24.74 | 0.16% | - |
| Oct 7, 2025 | 24.73 | 24.88 | 24.70 | 24.70 | 24.70 | -0.92% | - |
| Oct 6, 2025 | 24.95 | 24.95 | 24.73 | 24.93 | 24.93 | 0.61% | - |
| Oct 3, 2025 | 24.69 | 24.78 | 24.69 | 24.78 | 24.78 | -0.40% | - |
| Oct 2, 2025 | 24.85 | 24.95 | 24.85 | 24.88 | 24.88 | 0.16% | - |
| Oct 1, 2025 | 24.48 | 24.84 | 24.48 | 24.84 | 24.84 | 0.93% | - |
| Sep 30, 2025 | 24.74 | 24.74 | 24.61 | 24.61 | 24.61 | -0.04% | - |
| Sep 29, 2025 | 24.30 | 24.62 | 24.30 | 24.62 | 24.62 | -1.28% | - |
| Sep 26, 2025 | 24.96 | 24.97 | 24.94 | 24.94 | 24.37 | -1.31% | - |
| Sep 25, 2025 | 25.32 | 25.33 | 25.27 | 25.27 | 24.69 | -0.75% | - |
| Sep 24, 2025 | 25.54 | 25.54 | 25.42 | 25.46 | 24.88 | -0.16% | - |
| Sep 23, 2025 | 25.53 | 25.54 | 25.50 | 25.50 | 24.92 | -0.82% | - |
| Sep 22, 2025 | 25.68 | 25.71 | 25.67 | 25.71 | 25.12 | -0.27% | - |
| Sep 19, 2025 | 25.70 | 25.80 | 25.70 | 25.78 | 25.19 | 0.12% | - |
| Sep 18, 2025 | 25.65 | 25.75 | 25.61 | 25.75 | 25.16 | 0.19% | - |
| Sep 17, 2025 | 25.58 | 25.70 | 25.56 | 25.70 | 25.11 | 0.31% | - |
| Sep 16, 2025 | 25.80 | 25.80 | 25.62 | 25.62 | 25.03 | -1.12% | - |
| Sep 15, 2025 | 25.95 | 25.95 | 25.91 | 25.91 | 25.32 | 0.08% | - |
| Sep 12, 2025 | 25.97 | 25.97 | 25.89 | 25.89 | 25.30 | -1.56% | - |
| Sep 11, 2025 | 26.10 | 26.30 | 26.10 | 26.30 | 25.70 | 0.19% | - |
| Sep 10, 2025 | 26.35 | 26.35 | 26.25 | 26.25 | 25.65 | 0.69% | - |
| Sep 9, 2025 | 26.14 | 26.18 | 26.07 | 26.07 | 25.47 | 1.20% | - |
| Sep 8, 2025 | 26.90 | 26.90 | 25.76 | 25.76 | 25.17 | -2.05% | - |
| Sep 5, 2025 | 26.45 | 26.51 | 26.30 | 26.30 | 25.70 | 0.54% | - |
| Sep 4, 2025 | 26.41 | 26.41 | 26.12 | 26.16 | 25.56 | 0.27% | - |
| Sep 3, 2025 | 26.08 | 26.11 | 26.08 | 26.09 | 25.49 | 0.73% | - |
| Sep 2, 2025 | 26.09 | 26.09 | 25.90 | 25.90 | 25.31 | - | - |
| Sep 1, 2025 | 25.90 | 25.90 | 25.89 | 25.90 | 25.31 | 1.33% | - |
| Aug 29, 2025 | 25.77 | 25.77 | 25.56 | 25.56 | 24.97 | -1.08% | - |
| Aug 28, 2025 | 25.86 | 25.87 | 25.78 | 25.84 | 25.25 | 0.62% | - |
| Aug 27, 2025 | 25.62 | 25.68 | 25.60 | 25.68 | 25.09 | 0.16% | - |
| Aug 26, 2025 | 25.77 | 25.77 | 25.64 | 25.64 | 25.05 | -2.14% | - |
| Aug 25, 2025 | 26.14 | 26.20 | 26.10 | 26.20 | 25.60 | -0.87% | - |
| Aug 22, 2025 | 26.65 | 26.68 | 26.43 | 26.43 | 25.82 | 0.23% | - |
| Aug 21, 2025 | 26.36 | 26.37 | 26.32 | 26.37 | 25.77 | 0.11% | - |
| Aug 20, 2025 | 26.63 | 26.63 | 26.34 | 26.34 | 25.74 | 0.92% | - |
| Aug 19, 2025 | 26.09 | 26.10 | 26.06 | 26.10 | 25.50 | 0.77% | - |
| Aug 18, 2025 | 25.89 | 26.01 | 25.78 | 25.90 | 25.31 | 1.77% | - |
| Aug 15, 2025 | 25.44 | 25.51 | 25.44 | 25.45 | 24.87 | 0.55% | - |