Teva Pharmaceutical Industries Limited (LON:0LER)
London
· Delayed Price · Currency is GBP · Price in USD 30.90
-0.53 (-1.69%)
At close: Mar 6, 2026
LON:0LER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.80 | 32.99 | 31.24 | 31.43 | 31.43 | -3.35% | 9,260 |
| Mar 4, 2026 | 32.00 | 33.46 | 32.05 | 32.52 | 32.52 | -0.55% | 5,225 |
| Mar 3, 2026 | 34.30 | 33.66 | 31.74 | 32.70 | 32.70 | -3.25% | 25,945 |
| Mar 2, 2026 | 33.70 | 34.65 | 33.50 | 33.80 | 33.80 | 1.90% | 12,400 |
| Feb 27, 2026 | 33.50 | 33.90 | 33.04 | 33.17 | 33.17 | -1.40% | 7,872 |
| Feb 26, 2026 | 33.90 | 33.89 | 33.38 | 33.64 | 33.64 | -0.67% | 61,279 |
| Feb 25, 2026 | 33.70 | 34.10 | 33.59 | 33.87 | 33.87 | -0.21% | 2,833 |
| Feb 24, 2026 | 33.90 | 34.19 | 33.26 | 33.94 | 33.94 | 0.41% | 5,517 |
| Feb 23, 2026 | 34.30 | 35.50 | 33.65 | 33.80 | 33.80 | -0.41% | 10,395 |
| Feb 20, 2026 | 33.70 | 34.52 | 33.19 | 33.94 | 33.94 | -0.15% | 8,565 |
| Feb 19, 2026 | 34.30 | 34.21 | 33.31 | 33.99 | 33.99 | 0.48% | 6,066 |
| Feb 18, 2026 | 35.00 | 34.45 | 33.58 | 33.83 | 33.83 | -1.77% | 56,428 |
| Feb 17, 2026 | 33.90 | 35.37 | 33.66 | 34.44 | 34.44 | 1.59% | 14,003 |
| Feb 16, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.15% | - |
| Feb 13, 2026 | 34.30 | 34.21 | 33.38 | 33.85 | 33.85 | -0.13% | 7,788 |
| Feb 12, 2026 | 34.50 | 34.74 | 33.75 | 33.90 | 33.90 | -1.60% | 6,494 |
| Feb 11, 2026 | 34.30 | 34.90 | 33.92 | 34.45 | 34.45 | 0.43% | 5,841 |
| Feb 10, 2026 | 34.10 | 34.77 | 34.00 | 34.30 | 34.30 | -0.12% | 3,947 |
| Feb 9, 2026 | 34.30 | 34.79 | 34.25 | 34.34 | 34.34 | -1.92% | 10,547 |
| Feb 6, 2026 | 35.00 | 35.25 | 34.64 | 35.02 | 35.02 | 0.76% | 5,694 |
| Feb 5, 2026 | 36.10 | 35.21 | 34.36 | 34.75 | 34.75 | -0.96% | 7,539 |
| Feb 4, 2026 | 37.10 | 36.64 | 34.89 | 35.09 | 35.09 | -3.44% | 39,227 |
| Feb 3, 2026 | 33.90 | 37.30 | 35.35 | 36.34 | 36.34 | 3.90% | 48,768 |
| Feb 2, 2026 | 33.00 | 35.41 | 33.68 | 34.98 | 34.98 | 3.43% | 25,361 |
| Jan 30, 2026 | 33.00 | 33.92 | 32.38 | 33.82 | 33.82 | 1.43% | 15,665 |
| Jan 29, 2026 | 32.00 | 33.43 | 32.25 | 33.34 | 33.34 | 3.55% | 8,635 |
| Jan 28, 2026 | 32.20 | 33.11 | 30.40 | 32.20 | 32.20 | 0.79% | 20,579 |
| Jan 27, 2026 | 32.00 | 32.45 | 31.58 | 31.94 | 31.94 | 0.67% | 7,899 |
| Jan 26, 2026 | 31.70 | 32.17 | 31.67 | 31.73 | 31.73 | -0.03% | 5,659 |
| Jan 23, 2026 | 31.50 | 32.00 | 31.50 | 31.74 | 31.74 | -0.13% | 9,019 |
| Jan 22, 2026 | 31.10 | 31.84 | 31.41 | 31.78 | 31.78 | 1.78% | 4,683 |
| Jan 21, 2026 | 31.30 | 32.03 | 31.22 | 31.22 | 31.22 | -1.28% | 6,758 |
| Jan 20, 2026 | 31.70 | 31.89 | 30.51 | 31.63 | 31.63 | -0.22% | 30,500 |
| Jan 19, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.26% | - |
| Jan 16, 2026 | 32.60 | 32.60 | 31.61 | 31.78 | 31.78 | -2.52% | 11,215 |
| Jan 15, 2026 | 32.20 | 32.73 | 32.02 | 32.61 | 32.61 | 0.54% | 8,328 |
| Jan 14, 2026 | 32.40 | 32.92 | 31.92 | 32.43 | 32.43 | -0.73% | 5,764 |
| Jan 13, 2026 | 32.80 | 32.82 | 31.99 | 32.67 | 32.67 | 0.12% | 8,351 |
| Jan 12, 2026 | 32.60 | 34.62 | 32.10 | 32.63 | 32.63 | 1.64% | 18,862 |
| Jan 9, 2026 | 32.40 | 32.53 | 31.92 | 32.10 | 32.10 | -0.99% | 9,880 |
| Jan 8, 2026 | 32.60 | 32.82 | 32.35 | 32.43 | 32.43 | -0.37% | 12,095 |
| Jan 7, 2026 | 32.00 | 32.91 | 32.20 | 32.55 | 32.55 | 1.04% | 9,599 |
| Jan 6, 2026 | 30.70 | 32.88 | 31.42 | 32.21 | 32.21 | 4.53% | 14,530 |
| Jan 5, 2026 | 30.40 | 31.06 | 30.50 | 30.82 | 30.82 | 0.21% | 18,132 |
| Jan 2, 2026 | 31.30 | 31.80 | 30.48 | 30.75 | 30.75 | -1.68% | 20,079 |
| Dec 31, 2025 | 31.70 | 31.45 | 31.17 | 31.28 | 31.28 | -0.46% | 1,536 |
| Dec 30, 2025 | 31.50 | 31.61 | 31.32 | 31.42 | 31.42 | -0.26% | 21,491 |
| Dec 29, 2025 | 31.70 | 31.95 | 31.17 | 31.50 | 31.50 | -0.69% | 25,889 |
| Dec 24, 2025 | 31.10 | 31.99 | 31.54 | 31.72 | 31.72 | 1.05% | 5,726 |
| Dec 23, 2025 | 30.40 | 31.80 | 31.19 | 31.39 | 31.39 | 1.06% | 5,942 |
| Dec 22, 2025 | 30.20 | 31.12 | 30.34 | 31.06 | 31.06 | 1.87% | 7,294 |
| Dec 19, 2025 | 30.00 | 30.49 | 29.92 | 30.49 | 30.49 | 1.47% | 12,882 |
| Dec 18, 2025 | 30.20 | 30.30 | 29.90 | 30.05 | 30.05 | 0.25% | 2,373 |
| Dec 17, 2025 | 30.00 | 30.50 | 29.88 | 29.98 | 29.97 | -0.58% | 17,653 |
| Dec 16, 2025 | 29.80 | 30.37 | 29.88 | 30.15 | 30.15 | 0.34% | 14,172 |
| Dec 15, 2025 | 30.20 | 30.43 | 29.73 | 30.05 | 30.05 | 0.93% | 7,072 |
| Dec 12, 2025 | 29.10 | 30.39 | 29.56 | 29.77 | 29.77 | -0.42% | 19,101 |
| Dec 11, 2025 | 28.90 | 29.95 | 27.00 | 29.90 | 29.90 | 2.05% | 13,152 |
| Dec 10, 2025 | 28.50 | 29.38 | 28.72 | 29.30 | 29.30 | 2.48% | 23,588 |
| Dec 9, 2025 | 28.70 | 29.20 | 28.57 | 28.59 | 28.59 | 0.65% | 18,980 |
| Dec 8, 2025 | 28.50 | 28.88 | 28.00 | 28.41 | 28.41 | 0.37% | 8,219 |
| Dec 5, 2025 | 28.10 | 28.74 | 28.00 | 28.30 | 28.30 | 0.55% | 5,261 |
| Dec 4, 2025 | 27.00 | 28.23 | 27.98 | 28.15 | 28.15 | 1.48% | 12,579 |
| Dec 3, 2025 | 26.80 | 27.76 | 26.52 | 27.74 | 27.74 | 2.73% | 19,924 |
| Dec 2, 2025 | 26.50 | 27.05 | 26.55 | 27.00 | 27.00 | 1.39% | 9,608 |
| Dec 1, 2025 | 26.80 | 26.75 | 26.16 | 26.63 | 26.63 | -0.97% | 26,986 |
| Nov 28, 2025 | 26.30 | 26.94 | 26.25 | 26.89 | 26.89 | 2.24% | 19,942 |
| Nov 27, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.07% | - |
| Nov 26, 2025 | 24.80 | 26.44 | 25.48 | 26.32 | 26.32 | 5.32% | 37,548 |
| Nov 25, 2025 | 24.40 | 25.18 | 24.78 | 24.99 | 24.99 | 1.59% | 23,169 |
| Nov 24, 2025 | 24.20 | 24.86 | 24.32 | 24.60 | 24.60 | 1.21% | 30,872 |
| Nov 21, 2025 | 24.40 | 24.82 | 24.00 | 24.31 | 24.31 | 0.18% | 10,809 |
| Nov 20, 2025 | 24.80 | 24.89 | 24.26 | 24.26 | 24.26 | -0.37% | 6,854 |
| Nov 19, 2025 | 24.40 | 25.12 | 24.19 | 24.35 | 24.35 | -2.63% | 5,892 |
| Nov 18, 2025 | 25.50 | 25.04 | 24.17 | 25.01 | 25.01 | 1.37% | 14,826 |
| Nov 17, 2025 | 25.00 | 25.49 | 24.67 | 24.67 | 24.67 | -2.79% | 10,686 |
| Nov 14, 2025 | 25.50 | 25.66 | 24.68 | 25.38 | 25.38 | -1.33% | 13,994 |
| Nov 13, 2025 | 25.20 | 26.37 | 25.72 | 25.72 | 25.72 | 0.51% | 41,698 |
| Nov 12, 2025 | 25.00 | 25.86 | 25.15 | 25.59 | 25.59 | 1.59% | 25,261 |
| Nov 11, 2025 | 24.20 | 25.31 | 24.29 | 25.19 | 25.19 | 3.79% | 21,205 |
| Nov 10, 2025 | 24.60 | 24.48 | 23.99 | 24.27 | 24.27 | 1.21% | 16,840 |
| Nov 7, 2025 | 24.20 | 24.73 | 23.61 | 23.98 | 23.98 | -1.62% | 14,234 |
| Nov 6, 2025 | 24.00 | 24.89 | 23.73 | 24.38 | 24.38 | -2.38% | 29,718 |
| Nov 5, 2025 | 20.30 | 25.00 | 20.49 | 24.97 | 24.97 | 22.82% | 271,406 |
| Nov 4, 2025 | 20.30 | 20.70 | 20.11 | 20.33 | 20.33 | -0.69% | 27,710 |
| Nov 3, 2025 | 20.30 | 20.86 | 20.34 | 20.47 | 20.47 | 1.14% | 23,509 |
| Oct 31, 2025 | 20.50 | 20.37 | 19.98 | 20.24 | 20.24 | 0.20% | 6,484 |
| Oct 30, 2025 | 20.15 | 20.37 | 19.91 | 20.20 | 20.20 | 0.19% | 6,108 |
| Oct 29, 2025 | 19.60 | 20.60 | 19.87 | 20.16 | 20.16 | 2.29% | 13,444 |
| Oct 28, 2025 | 19.60 | 19.98 | 19.23 | 19.71 | 19.71 | 0.84% | 13,977 |
| Oct 27, 2025 | 19.05 | 19.67 | 19.02 | 19.55 | 19.55 | 2.87% | 10,611 |
| Oct 24, 2025 | 18.80 | 19.19 | 18.90 | 19.00 | 19.00 | -0.21% | 6,868 |
| Oct 23, 2025 | 19.00 | 19.21 | 18.87 | 19.04 | 19.04 | 1.00% | 4,169 |
| Oct 22, 2025 | 19.20 | 19.16 | 18.83 | 18.85 | 18.85 | -1.41% | 8,168 |
| Oct 21, 2025 | 19.35 | 19.31 | 19.00 | 19.12 | 19.12 | -1.22% | 11,494 |
| Oct 20, 2025 | 19.35 | 19.43 | 19.07 | 19.36 | 19.36 | 1.11% | 11,284 |
| Oct 17, 2025 | 19.75 | 19.63 | 19.06 | 19.15 | 19.15 | -3.74% | 22,945 |
| Oct 16, 2025 | 20.10 | 20.05 | 19.78 | 19.89 | 19.89 | 0.25% | 8,702 |
| Oct 15, 2025 | 19.75 | 20.20 | 19.75 | 19.84 | 19.84 | -1.29% | 3,218 |
| Oct 14, 2025 | 20.10 | 20.29 | 19.67 | 20.10 | 20.10 | 0.11% | 9,053 |