Teva Pharmaceutical Industries Limited (FRA:TEV)
Germany
· Delayed Price · Currency is EUR 24.30
-0.10 (-0.41%)
At close: Dec 5, 2025
FRA:TEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.50 | 24.40 | 23.50 | 24.40 | 24.40 | 3.83% | 7,205 |
| Dec 3, 2025 | 23.20 | 23.50 | 22.70 | 23.50 | 23.50 | 1.73% | 3,672 |
| Dec 2, 2025 | 22.70 | 23.40 | 22.70 | 23.10 | 23.10 | 0.43% | 4,335 |
| Dec 1, 2025 | 22.90 | 23.00 | 22.50 | 23.00 | 23.00 | -0.43% | 3,863 |
| Nov 28, 2025 | 22.30 | 23.20 | 22.30 | 23.10 | 23.10 | 3.13% | 5,558 |
| Nov 27, 2025 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -0.88% | 1,000 |
| Nov 26, 2025 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 5.12% | 4,988 |
| Nov 25, 2025 | 21.30 | 21.60 | 21.20 | 21.50 | 21.50 | - | 500 |
| Nov 24, 2025 | 20.80 | 21.50 | 20.80 | 21.50 | 21.50 | 2.87% | 4,327 |
| Nov 21, 2025 | 20.80 | 21.40 | 20.80 | 20.90 | 20.90 | -0.48% | 1,526 |
| Nov 20, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | -0.94% | 5,429 |
| Nov 19, 2025 | 21.30 | 21.60 | 21.20 | 21.20 | 21.20 | 1.92% | 1,170 |
| Nov 18, 2025 | 22.00 | 22.00 | 20.70 | 20.80 | 20.80 | -4.15% | 763 |
| Nov 17, 2025 | 21.90 | 22.00 | 21.60 | 21.70 | 21.70 | - | 332 |
| Nov 14, 2025 | 21.50 | 21.70 | 21.00 | 21.70 | 21.70 | -3.56% | 2,178 |
| Nov 13, 2025 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | 2.74% | 3,112 |
| Nov 12, 2025 | 21.70 | 22.00 | 21.60 | 21.90 | 21.90 | 1.86% | 3,698 |
| Nov 11, 2025 | 20.80 | 21.50 | 20.60 | 21.50 | 21.50 | 2.38% | 1,427 |
| Nov 10, 2025 | 20.60 | 21.10 | 20.50 | 21.00 | 21.00 | 2.94% | 5,190 |
| Nov 7, 2025 | 21.20 | 21.40 | 20.30 | 20.40 | 20.40 | -2.39% | 9,792 |
| Nov 6, 2025 | 21.40 | 21.40 | 20.40 | 20.90 | 20.90 | -3.24% | 7,554 |
| Nov 5, 2025 | 17.35 | 21.70 | 17.35 | 21.60 | 21.60 | 23.78% | 18,029 |
| Nov 4, 2025 | 17.30 | 17.45 | 17.30 | 17.45 | 17.45 | -1.41% | 442 |
| Nov 3, 2025 | 17.55 | 18.10 | 17.55 | 17.70 | 17.70 | 1.72% | 1,145 |
| Oct 31, 2025 | 17.30 | 17.55 | 17.15 | 17.40 | 17.40 | -0.29% | 959 |
| Oct 30, 2025 | 17.20 | 17.45 | 17.20 | 17.45 | 17.45 | -0.29% | 250 |
| Oct 29, 2025 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | 4.48% | 208 |
| Oct 28, 2025 | 16.80 | 16.80 | 16.60 | 16.75 | 16.75 | -0.30% | 520 |
| Oct 27, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 4.35% | 691 |
| Oct 24, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -0.92% | - |
| Oct 23, 2025 | 16.20 | 16.25 | 16.20 | 16.25 | 16.25 | - | - |
| Oct 22, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.61% | 180 |
| Oct 21, 2025 | 16.55 | 16.60 | 16.35 | 16.35 | 16.35 | -0.61% | 200 |
| Oct 20, 2025 | 16.70 | 16.70 | 16.45 | 16.45 | 16.45 | -0.90% | - |
| Oct 17, 2025 | 16.55 | 16.60 | 16.30 | 16.60 | 16.60 | -2.92% | 4,900 |
| Oct 16, 2025 | 17.25 | 17.25 | 16.85 | 17.10 | 17.10 | 0.88% | 1,134 |
| Oct 15, 2025 | 17.20 | 17.20 | 16.95 | 16.95 | 16.95 | -0.29% | 30 |
| Oct 14, 2025 | 17.20 | 17.45 | 17.00 | 17.00 | 17.00 | -2.02% | 2,216 |
| Oct 13, 2025 | 17.10 | 17.65 | 17.10 | 17.35 | 17.35 | 1.17% | 3,001 |
| Oct 10, 2025 | 17.25 | 17.50 | 17.15 | 17.15 | 17.15 | -2.28% | 280 |
| Oct 9, 2025 | 17.55 | 18.00 | 17.55 | 17.55 | 17.55 | 1.74% | 2,900 |
| Oct 8, 2025 | 17.20 | 17.50 | 17.10 | 17.25 | 17.25 | 0.58% | 1,147 |
| Oct 7, 2025 | 16.85 | 17.15 | 16.85 | 17.15 | 17.15 | - | 2,500 |
| Oct 6, 2025 | 17.05 | 17.15 | 16.95 | 17.15 | 17.15 | 1.18% | 2,685 |
| Oct 3, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 0.30% | 400 |
| Oct 2, 2025 | 17.05 | 17.05 | 16.90 | 16.90 | 16.90 | -0.88% | 58 |
| Oct 1, 2025 | 17.00 | 17.35 | 17.00 | 17.05 | 17.05 | 4.28% | 3,651 |
| Sep 30, 2025 | 16.25 | 16.55 | 16.15 | 16.35 | 16.35 | 4.81% | 3,220 |
| Sep 29, 2025 | 15.55 | 15.80 | 15.55 | 15.60 | 15.60 | - | 450 |
| Sep 26, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -3.41% | 1,109 |
| Sep 25, 2025 | 16.25 | 16.25 | 16.15 | 16.15 | 16.15 | -0.62% | - |
| Sep 24, 2025 | 16.40 | 16.50 | 16.25 | 16.25 | 16.25 | -1.22% | 2,181 |
| Sep 23, 2025 | 16.05 | 16.50 | 15.85 | 16.45 | 16.45 | -0.30% | 1,600 |
| Sep 22, 2025 | 15.80 | 16.50 | 15.55 | 16.50 | 16.50 | 5.77% | 819 |
| Sep 19, 2025 | 15.60 | 15.60 | 15.55 | 15.60 | 15.60 | -1.58% | 1,216 |
| Sep 18, 2025 | 15.60 | 15.85 | 15.50 | 15.85 | 15.85 | 3.59% | 2,043 |
| Sep 17, 2025 | 15.65 | 15.65 | 15.30 | 15.30 | 15.30 | -3.16% | 50 |
| Sep 16, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -4.24% | 85 |
| Sep 15, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.08% | 11,650 |
| Sep 12, 2025 | 16.80 | 16.85 | 16.80 | 16.85 | 16.85 | 1.20% | 51 |
| Sep 11, 2025 | 16.60 | 16.70 | 16.50 | 16.65 | 16.65 | -1.48% | 1,468 |
| Sep 10, 2025 | 16.85 | 16.95 | 16.70 | 16.90 | 16.90 | 2.42% | 1,110 |
| Sep 9, 2025 | 16.25 | 16.70 | 16.25 | 16.50 | 16.50 | 2.80% | 1,200 |
| Sep 8, 2025 | 16.05 | 16.20 | 16.00 | 16.05 | 16.05 | 2.88% | 3,225 |
| Sep 5, 2025 | 15.75 | 16.00 | 15.60 | 15.60 | 15.60 | -1.89% | 1,625 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.31% | - |
| Sep 3, 2025 | 15.90 | 16.00 | 15.90 | 15.95 | 15.95 | 0.95% | 3,000 |
| Sep 2, 2025 | 16.00 | 16.00 | 15.45 | 15.80 | 15.80 | 1.61% | 1,413 |
| Sep 1, 2025 | 15.90 | 15.90 | 15.55 | 15.55 | 15.55 | -0.64% | 1,531 |
| Aug 29, 2025 | 15.55 | 15.65 | 15.25 | 15.65 | 15.65 | - | 515 |
| Aug 28, 2025 | 15.35 | 16.30 | 15.35 | 15.65 | 15.65 | 0.97% | 3,100 |
| Aug 27, 2025 | 15.55 | 15.65 | 15.50 | 15.50 | 15.50 | 0.65% | 1,000 |
| Aug 26, 2025 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | -1.91% | 259 |
| Aug 25, 2025 | 15.65 | 15.85 | 15.55 | 15.70 | 15.70 | -3.09% | 859 |
| Aug 22, 2025 | 16.15 | 16.50 | 16.10 | 16.20 | 16.20 | 1.89% | 3,915 |
| Aug 21, 2025 | 15.05 | 15.90 | 15.00 | 15.90 | 15.90 | 6.71% | 3,563 |
| Aug 20, 2025 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | -2.93% | 159 |
| Aug 19, 2025 | 15.35 | 15.35 | 15.30 | 15.35 | 15.35 | 0.66% | 19 |
| Aug 18, 2025 | 15.15 | 15.50 | 15.15 | 15.25 | 15.25 | 2.69% | 300 |
| Aug 15, 2025 | 14.90 | 15.00 | 14.85 | 14.85 | 14.85 | -1.66% | - |
| Aug 14, 2025 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 5.59% | 2,690 |
| Aug 13, 2025 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | 2.51% | 1,360 |
| Aug 12, 2025 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | 0.36% | - |
| Aug 11, 2025 | 13.90 | 14.10 | 13.90 | 13.90 | 13.90 | 0.72% | 67 |
| Aug 8, 2025 | 13.90 | 14.05 | 13.80 | 13.80 | 13.80 | -2.13% | 275 |
| Aug 7, 2025 | 13.65 | 14.10 | 13.65 | 14.10 | 14.10 | 5.22% | 5,252 |
| Aug 6, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -2.55% | 160 |
| Aug 5, 2025 | 13.50 | 13.75 | 13.40 | 13.75 | 13.75 | 3.00% | 1,970 |
| Aug 4, 2025 | 13.25 | 13.65 | 13.25 | 13.35 | 13.35 | 1.52% | 650 |
| Aug 1, 2025 | 13.50 | 13.50 | 12.90 | 13.15 | 13.15 | -6.74% | 4,353 |
| Jul 31, 2025 | 14.40 | 14.85 | 14.10 | 14.10 | 14.10 | -4.08% | 1,886 |
| Jul 30, 2025 | 14.20 | 14.80 | 14.10 | 14.70 | 14.70 | 3.52% | 4,812 |
| Jul 29, 2025 | 14.20 | 14.50 | 14.20 | 14.20 | 14.20 | - | 1,300 |
| Jul 28, 2025 | 14.05 | 14.30 | 14.05 | 14.20 | 14.20 | 2.90% | 150 |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | 230 |
| Jul 24, 2025 | 14.00 | 14.00 | 13.85 | 14.00 | 14.00 | 0.72% | 500 |
| Jul 23, 2025 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 0.36% | - |
| Jul 22, 2025 | 13.85 | 13.85 | 13.80 | 13.85 | 13.85 | -0.72% | 331 |
| Jul 21, 2025 | 13.95 | 13.95 | 13.80 | 13.95 | 13.95 | 0.72% | 636 |
| Jul 18, 2025 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | 1.09% | 310 |