Skip to main content
Takeda Pharmaceutical Company Limited (VIE:TKD)
Austria flag Austria · Delayed Price · Currency is EUR
24.42
-0.23 (-0.93%)
At close: Dec 3, 2025

VIE:TKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.6124.6124.5124.5124.510.37%-
Dec 3, 202524.5324.5324.4124.4224.42-0.93%-
Dec 2, 202524.6624.7124.6324.6524.65-0.64%-
Dec 1, 202524.9524.9524.8124.8124.810.08%-
Nov 28, 202524.7224.8124.7224.7924.79-0.24%-
Nov 27, 202524.7224.9024.7024.8524.85-0.68%-
Nov 26, 202524.8725.0324.8725.0225.021.13%-
Nov 25, 202524.5024.7424.4224.7424.740.90%-
Nov 24, 202524.6524.6524.5224.5224.520.25%-
Nov 21, 202524.4724.4724.1024.4624.462.64%-
Nov 20, 202524.4324.5823.8323.8323.83-1.73%50
Nov 19, 202524.5324.5324.2524.2524.250.54%-
Nov 18, 202524.1024.1224.0924.1224.12-0.82%-
Nov 17, 202524.3424.4124.2624.3224.32-0.65%-
Nov 14, 202524.4324.4824.4324.4824.480.58%-
Nov 13, 202524.2124.3424.1024.3424.340.62%-
Nov 12, 202524.1024.1924.1024.1924.191.30%-
Nov 11, 202523.7623.8823.5523.8823.881.27%-
Nov 10, 202523.4123.5823.4023.5823.581.38%-
Nov 7, 202523.5123.5123.2623.2623.26-0.89%-
Nov 6, 202523.6323.6723.4723.4723.47-0.93%-
Nov 5, 202523.6323.7123.6323.6923.69--
Nov 4, 202523.6323.6923.6223.6923.691.41%-
Nov 3, 202523.3223.5423.3023.3623.36-0.09%140
Oct 31, 202523.4023.4123.3123.3823.381.83%-
Oct 30, 202523.3023.3422.8322.9622.96-4.45%-
Oct 29, 202524.0824.0823.9024.0324.03-1.60%-
Oct 28, 202524.5324.5324.3424.4224.42-0.69%140
Oct 27, 202524.5624.5924.4624.5924.591.99%-
Oct 24, 202524.1724.1824.1024.1124.11-0.82%-
Oct 23, 202524.3024.3724.3024.3124.31-0.16%-
Oct 22, 202524.2524.3924.2524.3524.350.16%-
Oct 21, 202524.1724.3124.1724.3124.310.91%-
Oct 20, 202524.1424.1423.9724.0924.090.12%-
Oct 17, 202524.0024.2423.9924.0624.06-0.08%42
Oct 16, 202524.0424.0823.9124.0824.080.17%-
Oct 15, 202523.9324.0423.9324.0424.040.25%-
Oct 14, 202524.1024.2223.9823.9823.98-0.42%-
Oct 13, 202524.3324.3324.0224.0824.080.54%-
Oct 10, 202523.7623.9523.7623.9523.95-2.36%-
Oct 9, 202524.4424.5724.4024.5324.53-0.85%-
Oct 8, 202524.7024.7424.6724.7424.740.16%-
Oct 7, 202524.7324.8824.7024.7024.70-0.92%-
Oct 6, 202524.9524.9524.7324.9324.930.61%-
Oct 3, 202524.6924.7824.6924.7824.78-0.40%-
Oct 2, 202524.8524.9524.8524.8824.880.16%-
Oct 1, 202524.4824.8424.4824.8424.840.93%-
Sep 30, 202524.7424.7424.6124.6124.61-0.04%-
Sep 29, 202524.3024.6224.3024.6224.62-1.28%-
Sep 26, 202524.9624.9724.9424.9424.37-1.31%-
Sep 25, 202525.3225.3325.2725.2724.69-0.75%-
Sep 24, 202525.5425.5425.4225.4624.88-0.16%-
Sep 23, 202525.5325.5425.5025.5024.91-0.82%-
Sep 22, 202525.6825.7125.6725.7125.12-0.27%-
Sep 19, 202525.7025.8025.7025.7825.190.12%-
Sep 18, 202525.6525.7525.6125.7525.160.19%-
Sep 17, 202525.5825.7025.5625.7025.110.31%-
Sep 16, 202525.8025.8025.6225.6225.03-1.12%-
Sep 15, 202525.9525.9525.9125.9125.320.08%-
Sep 12, 202525.9725.9725.8925.8925.30-1.56%-
Sep 11, 202526.1026.3026.1026.3025.700.19%-
Sep 10, 202526.3526.3526.2526.2525.650.69%-
Sep 9, 202526.1426.1826.0726.0725.471.20%-
Sep 8, 202526.9026.9025.7625.7625.17-2.05%-
Sep 5, 202526.4526.5126.3026.3025.700.54%-
Sep 4, 202526.4126.4126.1226.1625.560.27%-
Sep 3, 202526.0826.1126.0826.0925.490.73%-
Sep 2, 202526.0926.0925.9025.9025.31--
Sep 1, 202525.9025.9025.8925.9025.311.33%-
Aug 29, 202525.7725.7725.5625.5624.97-1.08%-
Aug 28, 202525.8625.8725.7825.8425.250.62%-
Aug 27, 202525.6225.6825.6025.6825.090.16%-
Aug 26, 202525.7725.7725.6425.6425.05-2.14%-
Aug 25, 202526.1426.2026.1026.2025.60-0.87%-
Aug 22, 202526.6526.6826.4326.4325.820.23%-
Aug 21, 202526.3626.3726.3226.3725.760.11%-
Aug 20, 202526.6326.6326.3426.3425.740.92%-
Aug 19, 202526.0926.1026.0626.1025.500.77%-
Aug 18, 202525.8926.0125.7825.9025.311.77%-
Aug 15, 202525.4425.5125.4425.4524.870.55%-
Aug 14, 202525.5425.5425.3125.3124.730.88%-
Aug 13, 202525.2825.3025.0925.0924.51-0.36%-
Aug 12, 202525.1325.6525.1325.1824.601.33%-
Aug 11, 202524.8924.9524.8524.8524.28-0.32%-
Aug 8, 202524.9124.9324.8424.9324.361.47%-
Aug 7, 202524.6324.6724.5224.5724.01-1.01%-
Aug 6, 202524.7424.8624.7424.8224.25--
Aug 5, 202524.8924.8924.7424.8224.250.24%-
Aug 4, 202524.7824.7824.6124.7624.191.89%-
Aug 1, 202524.5824.5824.3024.3023.74-0.82%-
Jul 31, 202524.6524.7224.5024.5023.94-0.37%-
Jul 30, 202525.1625.1624.5924.5924.03-1.64%-
Jul 29, 202525.0125.0224.9925.0024.430.56%-
Jul 28, 202524.8524.9624.8424.8624.290.12%-
Jul 25, 202524.9824.9824.8324.8324.26-1.00%-
Jul 24, 202525.2725.2725.0725.0824.50-0.83%-
Jul 23, 202525.1625.4125.1625.2924.712.26%-
Jul 22, 202524.6024.7424.6024.7324.16-1.28%-
Jul 21, 202525.0925.0925.0525.0524.48-0.56%-
Jul 18, 202525.0425.2925.0425.1924.61-1.22%19