Teva Pharmaceutical Industries Limited (VIE:TEVA)
Austria
· Delayed Price · Currency is EUR 25.90
-0.90 (-3.36%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.40 | 27.80 | 26.80 | 26.80 | 26.80 | -2.55% | - |
| Mar 5, 2026 | 28.40 | 28.40 | 27.40 | 27.50 | 27.50 | -1.43% | 600 |
| Mar 4, 2026 | 27.90 | 28.50 | 27.90 | 27.90 | 27.90 | -0.36% | 657 |
| Mar 3, 2026 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Mar 2, 2026 | 28.30 | 29.40 | 28.30 | 29.00 | 29.00 | 2.84% | 484 |
| Feb 27, 2026 | 28.60 | 28.80 | 28.20 | 28.20 | 28.20 | -1.74% | 374 |
| Feb 26, 2026 | 28.40 | 28.70 | 28.30 | 28.70 | 28.70 | -0.35% | 3 |
| Feb 25, 2026 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Feb 24, 2026 | 28.90 | 29.00 | 28.50 | 29.00 | 29.00 | 0.69% | 300 |
| Feb 23, 2026 | 29.10 | 29.10 | 28.70 | 28.80 | 28.80 | -0.35% | - |
| Feb 20, 2026 | 29.50 | 29.50 | 28.40 | 28.90 | 28.90 | -0.34% | 374 |
| Feb 19, 2026 | 28.90 | 29.00 | 28.70 | 29.00 | 29.00 | 1.40% | - |
| Feb 18, 2026 | 29.00 | 29.30 | 28.60 | 28.60 | 28.60 | -1.04% | - |
| Feb 17, 2026 | 28.60 | 29.80 | 28.60 | 28.90 | 28.90 | 1.05% | - |
| Feb 16, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.35% | - |
| Feb 13, 2026 | 28.60 | 28.70 | 28.50 | 28.70 | 28.70 | - | - |
| Feb 12, 2026 | 29.10 | 29.10 | 28.70 | 28.70 | 28.70 | -0.69% | - |
| Feb 11, 2026 | 29.10 | 29.40 | 28.90 | 28.90 | 28.90 | -0.34% | - |
| Feb 10, 2026 | 29.00 | 29.60 | 28.70 | 29.00 | 29.00 | - | - |
| Feb 9, 2026 | 29.30 | 29.30 | 28.90 | 29.00 | 29.00 | -2.03% | - |
| Feb 6, 2026 | 29.40 | 29.70 | 29.40 | 29.60 | 29.60 | - | - |
| Feb 5, 2026 | 29.60 | 29.90 | 29.60 | 29.60 | 29.60 | -3.58% | - |
| Feb 4, 2026 | 30.70 | 30.70 | 30.60 | 30.70 | 30.70 | -0.97% | 748 |
| Feb 3, 2026 | 30.30 | 31.00 | 29.90 | 31.00 | 31.00 | 4.38% | 128 |
| Feb 2, 2026 | 28.40 | 29.70 | 28.20 | 29.70 | 29.70 | 4.95% | 1,122 |
| Jan 30, 2026 | 27.40 | 28.30 | 27.20 | 28.30 | 28.30 | 2.91% | - |
| Jan 29, 2026 | 27.60 | 27.70 | 27.50 | 27.50 | 27.50 | 1.85% | - |
| Jan 28, 2026 | 27.30 | 27.40 | 26.10 | 27.00 | 27.00 | 0.37% | 1,429 |
| Jan 27, 2026 | 27.10 | 27.30 | 26.90 | 26.90 | 26.90 | 0.37% | - |
| Jan 26, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -1.11% | 4 |
| Jan 23, 2026 | 27.10 | 27.10 | 27.00 | 27.10 | 27.10 | 0.37% | - |
| Jan 22, 2026 | 27.00 | 27.10 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jan 21, 2026 | 26.80 | 27.80 | 26.70 | 26.80 | 26.80 | - | 770 |
| Jan 20, 2026 | 26.90 | 26.90 | 26.00 | 26.80 | 26.80 | - | 374 |
| Jan 19, 2026 | 27.10 | 27.10 | 26.80 | 26.80 | 26.80 | -2.55% | - |
| Jan 16, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -2.48% | - |
| Jan 15, 2026 | 28.10 | 28.20 | 27.60 | 28.20 | 28.20 | 0.71% | - |
| Jan 14, 2026 | 27.80 | 28.00 | 27.20 | 28.00 | 28.00 | - | - |
| Jan 13, 2026 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jan 12, 2026 | 27.90 | 29.60 | 27.90 | 28.20 | 28.20 | 1.81% | 605 |
| Jan 9, 2026 | 28.00 | 28.20 | 27.70 | 27.70 | 27.70 | -1.07% | - |
| Jan 8, 2026 | 27.70 | 28.10 | 27.70 | 28.00 | 28.00 | 0.72% | 700 |
| Jan 7, 2026 | 27.60 | 28.20 | 27.60 | 27.80 | 27.80 | 0.72% | 6 |
| Jan 6, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 4.94% | - |
| Jan 5, 2026 | 26.50 | 26.70 | 26.30 | 26.30 | 26.30 | 0.77% | - |
| Jan 2, 2026 | 27.00 | 27.00 | 26.10 | 26.10 | 26.10 | -2.61% | - |
| Dec 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Dec 29, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Dec 23, 2025 | 26.60 | 27.00 | 26.60 | 26.60 | 26.60 | 0.38% | - |
| Dec 22, 2025 | 25.90 | 26.50 | 25.90 | 26.50 | 26.50 | 2.32% | - |
| Dec 19, 2025 | 25.90 | 25.90 | 25.60 | 25.90 | 25.90 | 1.17% | - |
| Dec 18, 2025 | 25.70 | 25.80 | 25.60 | 25.60 | 25.60 | - | - |
| Dec 17, 2025 | 25.70 | 26.00 | 25.60 | 25.60 | 25.60 | - | - |
| Dec 16, 2025 | 25.50 | 25.60 | 25.40 | 25.60 | 25.60 | - | - |
| Dec 15, 2025 | 25.50 | 25.60 | 25.40 | 25.60 | 25.60 | 1.19% | - |
| Dec 12, 2025 | 25.80 | 25.80 | 25.30 | 25.30 | 25.30 | - | 215 |
| Dec 11, 2025 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 1.61% | - |
| Dec 10, 2025 | 24.60 | 25.30 | 24.60 | 24.90 | 24.90 | 0.81% | - |
| Dec 9, 2025 | 24.50 | 25.00 | 24.30 | 24.70 | 24.70 | 1.65% | 482 |
| Dec 8, 2025 | 24.50 | 24.80 | 24.30 | 24.30 | 24.30 | 0.41% | - |
| Dec 5, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | - | - |
| Dec 4, 2025 | 23.90 | 24.20 | 23.80 | 24.20 | 24.20 | 2.54% | - |
| Dec 3, 2025 | 23.20 | 23.60 | 23.10 | 23.60 | 23.60 | 3.06% | 50 |
| Dec 2, 2025 | 23.00 | 23.30 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Dec 1, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -0.43% | - |
| Nov 28, 2025 | 22.70 | 23.10 | 22.70 | 23.10 | 23.10 | 2.67% | - |
| Nov 27, 2025 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Nov 26, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 4.63% | 665 |
| Nov 25, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 1.41% | - |
| Nov 24, 2025 | 21.10 | 21.30 | 21.00 | 21.30 | 21.30 | - | - |
| Nov 21, 2025 | 21.20 | 21.30 | 21.10 | 21.30 | 21.30 | -0.93% | - |
| Nov 20, 2025 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | 0.94% | 468 |
| Nov 19, 2025 | 21.70 | 21.70 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Nov 18, 2025 | 21.10 | 21.40 | 21.00 | 21.40 | 21.40 | -2.28% | - |
| Nov 17, 2025 | 21.90 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | - |
| Nov 14, 2025 | 21.80 | 22.00 | 21.50 | 22.00 | 22.00 | -2.22% | - |
| Nov 13, 2025 | 22.30 | 22.60 | 22.10 | 22.50 | 22.50 | 1.35% | 855 |
| Nov 12, 2025 | 21.80 | 22.20 | 21.70 | 22.20 | 22.20 | 2.78% | - |
| Nov 11, 2025 | 21.00 | 21.60 | 20.90 | 21.60 | 21.60 | 2.37% | - |
| Nov 10, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 1.93% | - |
| Nov 7, 2025 | 21.20 | 21.30 | 20.70 | 20.70 | 20.70 | -1.90% | 247 |
| Nov 6, 2025 | 21.10 | 21.10 | 20.80 | 21.10 | 21.10 | -2.31% | - |
| Nov 5, 2025 | 17.65 | 21.60 | 17.65 | 21.60 | 21.60 | 21.35% | 625 |
| Nov 4, 2025 | 17.50 | 17.90 | 17.50 | 17.80 | 17.80 | 0.56% | 117 |
| Nov 3, 2025 | 17.75 | 17.95 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Oct 31, 2025 | 17.60 | 17.60 | 17.35 | 17.50 | 17.50 | - | - |
| Oct 30, 2025 | 17.40 | 17.55 | 17.40 | 17.50 | 17.50 | -0.28% | - |
| Oct 29, 2025 | 17.00 | 17.55 | 16.95 | 17.55 | 17.55 | 3.54% | - |
| Oct 28, 2025 | 16.85 | 16.95 | 16.85 | 16.95 | 16.95 | 0.89% | - |
| Oct 27, 2025 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 2.44% | 1 |
| Oct 24, 2025 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | 0.92% | - |
| Oct 23, 2025 | 16.35 | 16.50 | 16.25 | 16.25 | 16.25 | -0.91% | 136 |
| Oct 22, 2025 | 16.40 | 16.45 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 21, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -0.30% | - |
| Oct 20, 2025 | 16.90 | 16.90 | 16.55 | 16.55 | 16.55 | 0.91% | 5 |
| Oct 17, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Oct 16, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -0.87% | 117 |
| Oct 15, 2025 | 17.35 | 17.35 | 17.15 | 17.15 | 17.15 | -0.87% | - |
| Oct 14, 2025 | 17.25 | 17.40 | 17.15 | 17.30 | 17.30 | 0.29% | - |
| Oct 13, 2025 | 17.40 | 17.65 | 17.25 | 17.25 | 17.25 | 0.88% | 28 |