Takeda Pharmaceutical Company Limited (VIE:TKD)
Austria · Delayed Price · Currency is EUR 26.30
+0.05 (0.19%)
At close: Sep 11, 2025
VIE:TKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.97 | 25.97 | 25.89 | 25.89 | - | -1.56% | - |
| Sep 11, 2025 | 26.10 | 26.30 | 26.10 | 26.30 | - | 0.19% | - |
| Sep 10, 2025 | 26.35 | 26.35 | 26.25 | 26.25 | - | 0.69% | - |
| Sep 9, 2025 | 26.14 | 26.18 | 26.07 | 26.07 | - | 1.20% | - |
| Sep 8, 2025 | 26.90 | 26.90 | 25.76 | 25.76 | - | -2.05% | - |
| Sep 5, 2025 | 26.45 | 26.51 | 26.30 | 26.30 | - | 0.54% | - |
| Sep 4, 2025 | 26.41 | 26.41 | 26.12 | 26.16 | - | 0.27% | - |
| Sep 3, 2025 | 26.08 | 26.11 | 26.08 | 26.09 | - | 0.73% | - |
| Sep 2, 2025 | 26.09 | 26.09 | 25.90 | 25.90 | - | - | - |
| Sep 1, 2025 | 25.90 | 25.90 | 25.89 | 25.90 | - | 1.33% | - |
| Aug 29, 2025 | 25.77 | 25.77 | 25.56 | 25.56 | - | -1.08% | - |
| Aug 28, 2025 | 25.86 | 25.87 | 25.78 | 25.84 | - | 0.62% | - |
| Aug 27, 2025 | 25.62 | 25.68 | 25.60 | 25.68 | - | 0.16% | - |
| Aug 26, 2025 | 25.77 | 25.77 | 25.64 | 25.64 | - | -2.14% | - |
| Aug 25, 2025 | 26.14 | 26.20 | 26.10 | 26.20 | - | -0.87% | - |
| Aug 22, 2025 | 26.65 | 26.68 | 26.43 | 26.43 | - | 0.23% | - |
| Aug 21, 2025 | 26.36 | 26.37 | 26.32 | 26.37 | - | 0.11% | - |
| Aug 20, 2025 | 26.63 | 26.63 | 26.34 | 26.34 | - | 0.92% | - |
| Aug 19, 2025 | 26.09 | 26.10 | 26.06 | 26.10 | - | 0.77% | - |
| Aug 18, 2025 | 25.89 | 26.01 | 25.78 | 25.90 | - | 1.77% | - |
| Aug 15, 2025 | 25.44 | 25.51 | 25.44 | 25.45 | - | 0.55% | - |
| Aug 14, 2025 | 25.54 | 25.54 | 25.31 | 25.31 | - | 0.88% | - |
| Aug 13, 2025 | 25.28 | 25.30 | 25.09 | 25.09 | - | -0.36% | - |
| Aug 12, 2025 | 25.13 | 25.65 | 25.13 | 25.18 | - | 1.33% | - |
| Aug 11, 2025 | 24.89 | 24.95 | 24.85 | 24.85 | - | -0.32% | - |
| Aug 8, 2025 | 24.91 | 24.93 | 24.84 | 24.93 | - | 1.47% | - |
| Aug 7, 2025 | 24.63 | 24.67 | 24.52 | 24.57 | - | -1.01% | - |
| Aug 6, 2025 | 24.74 | 24.86 | 24.74 | 24.82 | - | - | - |
| Aug 5, 2025 | 24.89 | 24.89 | 24.74 | 24.82 | - | 0.24% | - |
| Aug 4, 2025 | 24.78 | 24.78 | 24.61 | 24.76 | - | 1.89% | - |
| Aug 1, 2025 | 24.58 | 24.58 | 24.30 | 24.30 | - | -0.82% | - |
| Jul 31, 2025 | 24.65 | 24.72 | 24.50 | 24.50 | - | -0.37% | - |
| Jul 30, 2025 | 25.16 | 25.16 | 24.59 | 24.59 | - | -1.64% | - |
| Jul 29, 2025 | 25.01 | 25.02 | 24.99 | 25.00 | - | 0.56% | - |
| Jul 28, 2025 | 24.85 | 24.96 | 24.84 | 24.86 | - | 0.12% | - |
| Jul 25, 2025 | 24.98 | 24.98 | 24.83 | 24.83 | - | -1.00% | - |
| Jul 24, 2025 | 25.27 | 25.27 | 25.07 | 25.08 | - | -0.83% | - |
| Jul 23, 2025 | 25.16 | 25.41 | 25.16 | 25.29 | - | 2.26% | - |
| Jul 22, 2025 | 24.60 | 24.74 | 24.60 | 24.73 | - | -1.28% | - |
| Jul 21, 2025 | 25.09 | 25.09 | 25.05 | 25.05 | - | -0.56% | - |
| Jul 18, 2025 | 25.04 | 25.29 | 25.04 | 25.19 | - | -1.22% | 19 |
| Jul 17, 2025 | 25.59 | 25.59 | 25.42 | 25.50 | - | 0.47% | - |
| Jul 16, 2025 | 25.44 | 25.44 | 25.34 | 25.38 | - | -0.98% | - |
| Jul 15, 2025 | 25.86 | 25.86 | 25.63 | 25.63 | - | -0.47% | - |
| Jul 14, 2025 | 25.41 | 26.11 | 25.41 | 25.75 | - | 1.58% | - |
| Jul 11, 2025 | 25.52 | 25.52 | 25.35 | 25.35 | - | -0.24% | - |
| Jul 10, 2025 | 25.35 | 25.41 | 25.35 | 25.41 | - | -0.97% | - |
| Jul 9, 2025 | 25.49 | 25.72 | 25.49 | 25.66 | - | 0.23% | - |
| Jul 8, 2025 | 25.66 | 25.66 | 25.46 | 25.60 | - | -1.04% | - |
| Jul 7, 2025 | 25.96 | 25.98 | 25.87 | 25.87 | - | -0.58% | - |