Takeda Pharmaceutical Company Limited (VIE:TKD)
Austria · Delayed Price · Currency is EUR 24.42
-0.23 (-0.93%)
At close: Dec 3, 2025
VIE:TKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.61 | 24.61 | 24.51 | 24.51 | 24.51 | 0.37% | - |
| Dec 3, 2025 | 24.53 | 24.53 | 24.41 | 24.42 | 24.42 | -0.93% | - |
| Dec 2, 2025 | 24.66 | 24.71 | 24.63 | 24.65 | 24.65 | -0.64% | - |
| Dec 1, 2025 | 24.95 | 24.95 | 24.81 | 24.81 | 24.81 | 0.08% | - |
| Nov 28, 2025 | 24.72 | 24.81 | 24.72 | 24.79 | 24.79 | -0.24% | - |
| Nov 27, 2025 | 24.72 | 24.90 | 24.70 | 24.85 | 24.85 | -0.68% | - |
| Nov 26, 2025 | 24.87 | 25.03 | 24.87 | 25.02 | 25.02 | 1.13% | - |
| Nov 25, 2025 | 24.50 | 24.74 | 24.42 | 24.74 | 24.74 | 0.90% | - |
| Nov 24, 2025 | 24.65 | 24.65 | 24.52 | 24.52 | 24.52 | 0.25% | - |
| Nov 21, 2025 | 24.47 | 24.47 | 24.10 | 24.46 | 24.46 | 2.64% | - |
| Nov 20, 2025 | 24.43 | 24.58 | 23.83 | 23.83 | 23.83 | -1.73% | 50 |
| Nov 19, 2025 | 24.53 | 24.53 | 24.25 | 24.25 | 24.25 | 0.54% | - |
| Nov 18, 2025 | 24.10 | 24.12 | 24.09 | 24.12 | 24.12 | -0.82% | - |
| Nov 17, 2025 | 24.34 | 24.41 | 24.26 | 24.32 | 24.32 | -0.65% | - |
| Nov 14, 2025 | 24.43 | 24.48 | 24.43 | 24.48 | 24.48 | 0.58% | - |
| Nov 13, 2025 | 24.21 | 24.34 | 24.10 | 24.34 | 24.34 | 0.62% | - |
| Nov 12, 2025 | 24.10 | 24.19 | 24.10 | 24.19 | 24.19 | 1.30% | - |
| Nov 11, 2025 | 23.76 | 23.88 | 23.55 | 23.88 | 23.88 | 1.27% | - |
| Nov 10, 2025 | 23.41 | 23.58 | 23.40 | 23.58 | 23.58 | 1.38% | - |
| Nov 7, 2025 | 23.51 | 23.51 | 23.26 | 23.26 | 23.26 | -0.89% | - |
| Nov 6, 2025 | 23.63 | 23.67 | 23.47 | 23.47 | 23.47 | -0.93% | - |
| Nov 5, 2025 | 23.63 | 23.71 | 23.63 | 23.69 | 23.69 | - | - |
| Nov 4, 2025 | 23.63 | 23.69 | 23.62 | 23.69 | 23.69 | 1.41% | - |
| Nov 3, 2025 | 23.32 | 23.54 | 23.30 | 23.36 | 23.36 | -0.09% | 140 |
| Oct 31, 2025 | 23.40 | 23.41 | 23.31 | 23.38 | 23.38 | 1.83% | - |
| Oct 30, 2025 | 23.30 | 23.34 | 22.83 | 22.96 | 22.96 | -4.45% | - |
| Oct 29, 2025 | 24.08 | 24.08 | 23.90 | 24.03 | 24.03 | -1.60% | - |
| Oct 28, 2025 | 24.53 | 24.53 | 24.34 | 24.42 | 24.42 | -0.69% | 140 |
| Oct 27, 2025 | 24.56 | 24.59 | 24.46 | 24.59 | 24.59 | 1.99% | - |
| Oct 24, 2025 | 24.17 | 24.18 | 24.10 | 24.11 | 24.11 | -0.82% | - |
| 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% | - |