Skip to main content
Takeda Pharmaceutical Company Limited (VIE:TKD)
Austria flag Austria · Delayed Price · Currency is EUR
30.63
+0.17 (0.56%)
Last updated: Mar 9, 2026, 3:30 PM CET

VIE:TKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.0531.0530.4630.4630.46-0.59%-
Mar 5, 202630.8730.8930.6430.6430.64-0.65%-
Mar 4, 202630.3430.9330.3430.8430.842.80%-
Mar 3, 202631.4231.4230.0030.0030.00-4.21%-
Mar 2, 202631.3731.3731.1431.3231.32-0.89%-
Feb 27, 202631.7631.7631.4731.6031.601.25%-
Feb 26, 202630.6431.2130.6431.2131.21-0.92%-
Feb 25, 202631.4931.6031.4931.5031.50-0.10%-
Feb 24, 202631.6431.6731.5331.5331.530.29%-
Feb 23, 202631.3931.4431.3931.4431.44-0.22%-
Feb 20, 202631.7131.7331.5131.5131.51-0.25%-
Feb 19, 202631.7831.7831.5331.5931.590.57%-
Feb 18, 202631.7231.7531.4131.4131.411.65%-
Feb 17, 202630.8230.9030.7730.9030.902.05%-
Feb 16, 202630.4730.4730.2830.2830.28-2.07%-
Feb 13, 202630.8130.9530.7530.9230.920.95%-
Feb 12, 202630.6630.7630.6330.6330.630.39%-
Feb 11, 202630.3730.5130.3130.5130.510.66%-
Feb 10, 202629.7230.3129.7230.3130.311.75%-
Feb 9, 202629.6629.7929.5629.7929.79-0.30%-
Feb 6, 202629.7130.0229.7129.8829.88-0.73%-
Feb 5, 202630.0830.1029.8230.1030.100.53%-
Feb 4, 202629.4829.9429.4829.9429.941.77%-
Feb 3, 202629.4129.6629.4129.4229.420.24%-
Feb 2, 202628.9429.3528.9429.3529.351.87%-
Jan 30, 202628.7128.8128.4828.8128.810.35%-
Jan 29, 202627.9428.7127.7928.7128.712.94%-
Jan 28, 202627.9927.9927.8127.8927.89-0.64%-
Jan 27, 202627.9228.0727.9228.0728.070.93%-
Jan 26, 202627.8627.8627.7027.8127.811.94%-
Jan 23, 202627.4127.4127.2727.2827.28-0.29%-
Jan 22, 202627.0927.3627.0927.3627.36-0.15%-
Jan 21, 202626.8227.4026.7227.4027.400.77%-
Jan 20, 202627.1327.1926.8627.1927.19-1.66%-
Jan 19, 202627.6927.7327.6527.6527.65-0.11%-
Jan 16, 202627.6427.6827.4527.6827.68-0.82%-
Jan 15, 202628.0528.0827.9127.9127.910.14%-
Jan 14, 202627.8227.8827.7327.8727.872.43%-
Jan 13, 202627.1427.2727.1327.2127.21-3.03%-
Jan 12, 202628.0028.0928.0028.0628.061.15%-
Jan 9, 202627.7127.9227.7027.7427.74-0.39%-
Jan 8, 202627.7127.8527.5827.8527.852.77%-
Jan 7, 202627.0827.1127.0627.1027.10-0.22%-
Jan 6, 202626.7527.1626.5427.1627.161.91%-
Jan 5, 202626.6526.7526.6526.6526.650.79%-
Jan 2, 202626.1926.4426.1926.4426.440.65%-
Dec 30, 202526.4326.4326.2726.2726.27-1.05%10
Dec 29, 202526.5726.5726.2626.5526.551.76%-
Dec 23, 202526.2426.2426.0926.0926.092.72%-
Dec 22, 202525.1725.4025.1425.4025.400.43%-
Dec 19, 202525.3125.3125.1025.2925.290.92%-
Dec 18, 202524.5725.0624.5725.0625.062.45%-
Dec 17, 202524.6924.6924.4624.4624.46-1.25%-
Dec 16, 202524.4224.7724.4224.7724.770.73%-
Dec 15, 202524.3824.5924.3824.5924.591.44%380
Dec 12, 202524.2824.3324.2224.2424.24-1.26%-
Dec 11, 202524.4924.5524.4324.5524.550.12%-
Dec 10, 202524.4824.5224.4824.5224.520.08%-
Dec 9, 202524.5924.5924.5024.5024.500.70%-
Dec 8, 202524.5924.5924.3324.3324.33-0.65%-
Dec 5, 202524.4624.6024.4624.4924.49-0.08%-
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%-