Takeda Pharmaceutical Company Limited (VIE:TKD)
Austria
· Delayed Price · Currency is EUR 28.16
-0.08 (-0.28%)
Last updated: Apr 29, 2026, 9:05 AM CET
VIE:TKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 27.86 | 27.95 | 27.86 | 27.95 | 27.95 | -1.45% | - |
| Apr 24, 2026 | 28.63 | 28.63 | 28.36 | 28.36 | 28.36 | -0.42% | - |
| Apr 23, 2026 | 28.41 | 28.48 | 28.41 | 28.48 | 28.48 | 0.28% | - |
| Apr 22, 2026 | 28.52 | 28.56 | 28.40 | 28.40 | 28.40 | -2.34% | - |
| Apr 21, 2026 | 29.13 | 29.33 | 29.08 | 29.08 | 29.08 | -2.77% | - |
| Apr 20, 2026 | 29.89 | 29.91 | 29.83 | 29.91 | 29.91 | -1.25% | - |
| Apr 17, 2026 | 29.77 | 30.29 | 29.69 | 30.29 | 30.29 | 0.77% | - |
| Apr 16, 2026 | 30.13 | 30.18 | 30.06 | 30.06 | 30.06 | -0.56% | - |
| Apr 15, 2026 | 30.13 | 30.23 | 30.02 | 30.23 | 30.23 | 0.63% | - |
| Apr 14, 2026 | 29.92 | 30.04 | 29.92 | 30.04 | 30.04 | -0.73% | - |
| Apr 13, 2026 | 30.25 | 30.26 | 30.22 | 30.26 | 30.26 | -1.30% | - |
| Apr 10, 2026 | 30.76 | 30.89 | 30.66 | 30.66 | 30.66 | -2.29% | - |
| Apr 9, 2026 | 31.46 | 31.46 | 31.28 | 31.38 | 31.38 | -1.26% | - |
| Apr 8, 2026 | 31.28 | 31.78 | 31.28 | 31.78 | 31.78 | 1.83% | - |
| Apr 7, 2026 | 31.57 | 31.57 | 31.21 | 31.21 | 31.21 | -2.95% | - |
| Apr 2, 2026 | 31.86 | 32.16 | 31.82 | 32.16 | 32.16 | 0.22% | - |
| Apr 1, 2026 | 32.06 | 32.09 | 32.05 | 32.09 | 32.09 | 1.01% | - |
| Mar 31, 2026 | 31.35 | 31.77 | 31.23 | 31.77 | 31.77 | 1.60% | - |
| Mar 30, 2026 | 30.76 | 31.27 | 30.76 | 31.27 | 31.27 | 1.13% | 43 |
| Mar 27, 2026 | 31.43 | 31.43 | 30.88 | 30.92 | 30.38 | -1.84% | - |
| Mar 26, 2026 | 31.22 | 31.50 | 31.15 | 31.50 | 30.95 | 0.03% | - |
| Mar 25, 2026 | 31.28 | 31.49 | 31.28 | 31.49 | 30.94 | 2.04% | - |
| Mar 24, 2026 | 30.84 | 30.86 | 30.75 | 30.86 | 30.32 | 0.88% | - |
| Mar 23, 2026 | 30.17 | 30.80 | 30.02 | 30.59 | 30.05 | 0.82% | - |
| Mar 20, 2026 | 31.41 | 31.41 | 30.34 | 30.34 | 29.81 | -3.22% | - |
| Mar 19, 2026 | 31.58 | 31.58 | 31.29 | 31.35 | 30.80 | 0.45% | - |
| Mar 18, 2026 | 31.83 | 31.83 | 31.21 | 31.21 | 30.66 | -2.25% | - |
| Mar 17, 2026 | 31.26 | 31.93 | 31.26 | 31.93 | 31.37 | 1.33% | - |
| Mar 16, 2026 | 31.49 | 31.57 | 31.41 | 31.51 | 30.96 | 1.68% | - |
| Mar 13, 2026 | 30.81 | 31.13 | 30.81 | 30.99 | 30.45 | 0.85% | - |
| Mar 12, 2026 | 30.78 | 30.78 | 30.71 | 30.73 | 30.19 | -1.13% | - |
| Mar 11, 2026 | 31.22 | 31.22 | 31.00 | 31.08 | 30.54 | -0.45% | - |
| Mar 10, 2026 | 30.89 | 31.23 | 30.89 | 31.22 | 30.67 | 1.83% | - |
| Mar 9, 2026 | 30.52 | 30.66 | 30.50 | 30.66 | 30.12 | 0.66% | - |
| Mar 6, 2026 | 31.05 | 31.05 | 30.46 | 30.46 | 29.93 | -0.59% | - |
| Mar 5, 2026 | 30.87 | 30.89 | 30.64 | 30.64 | 30.10 | -0.65% | - |
| Mar 4, 2026 | 30.34 | 30.93 | 30.34 | 30.84 | 30.30 | 2.80% | - |
| Mar 3, 2026 | 31.42 | 31.42 | 30.00 | 30.00 | 29.47 | -4.21% | - |
| Mar 2, 2026 | 31.37 | 31.37 | 31.14 | 31.32 | 30.77 | -0.89% | - |
| Feb 27, 2026 | 31.76 | 31.76 | 31.47 | 31.60 | 31.05 | 1.25% | - |
| Feb 26, 2026 | 30.64 | 31.21 | 30.64 | 31.21 | 30.66 | -0.92% | - |
| Feb 25, 2026 | 31.49 | 31.60 | 31.49 | 31.50 | 30.95 | -0.10% | - |
| Feb 24, 2026 | 31.64 | 31.67 | 31.53 | 31.53 | 30.98 | 0.29% | - |
| Feb 23, 2026 | 31.39 | 31.44 | 31.39 | 31.44 | 30.89 | -0.22% | - |
| Feb 20, 2026 | 31.71 | 31.73 | 31.51 | 31.51 | 30.96 | -0.25% | - |
| Feb 19, 2026 | 31.78 | 31.78 | 31.53 | 31.59 | 31.04 | 0.57% | - |
| Feb 18, 2026 | 31.72 | 31.75 | 31.41 | 31.41 | 30.86 | 1.65% | - |
| Feb 17, 2026 | 30.82 | 30.90 | 30.77 | 30.90 | 30.36 | 2.05% | - |
| Feb 16, 2026 | 30.47 | 30.47 | 30.28 | 30.28 | 29.75 | -2.07% | - |
| Feb 13, 2026 | 30.81 | 30.95 | 30.75 | 30.92 | 30.38 | 0.95% | - |
| Feb 12, 2026 | 30.66 | 30.76 | 30.63 | 30.63 | 30.09 | 0.39% | - |
| Feb 11, 2026 | 30.37 | 30.51 | 30.31 | 30.51 | 29.98 | 0.66% | - |
| Feb 10, 2026 | 29.72 | 30.31 | 29.72 | 30.31 | 29.78 | 1.75% | - |
| Feb 9, 2026 | 29.66 | 29.79 | 29.56 | 29.79 | 29.27 | -0.30% | - |
| Feb 6, 2026 | 29.71 | 30.02 | 29.71 | 29.88 | 29.36 | -0.73% | - |
| Feb 5, 2026 | 30.08 | 30.10 | 29.82 | 30.10 | 29.57 | 0.53% | - |
| Feb 4, 2026 | 29.48 | 29.94 | 29.48 | 29.94 | 29.42 | 1.77% | - |
| Feb 3, 2026 | 29.41 | 29.66 | 29.41 | 29.42 | 28.90 | 0.24% | - |
| Feb 2, 2026 | 28.94 | 29.35 | 28.94 | 29.35 | 28.84 | 1.87% | - |
| Jan 30, 2026 | 28.71 | 28.81 | 28.48 | 28.81 | 28.30 | 0.35% | - |
| Jan 29, 2026 | 27.94 | 28.71 | 27.79 | 28.71 | 28.21 | 2.94% | - |
| Jan 28, 2026 | 27.99 | 27.99 | 27.81 | 27.89 | 27.40 | -0.64% | - |
| Jan 27, 2026 | 27.92 | 28.07 | 27.92 | 28.07 | 27.58 | 0.93% | - |
| Jan 26, 2026 | 27.86 | 27.86 | 27.70 | 27.81 | 27.32 | 1.94% | - |
| Jan 23, 2026 | 27.41 | 27.41 | 27.27 | 27.28 | 26.80 | -0.29% | - |
| Jan 22, 2026 | 27.09 | 27.36 | 27.09 | 27.36 | 26.88 | -0.15% | - |
| Jan 21, 2026 | 26.82 | 27.40 | 26.72 | 27.40 | 26.92 | 0.77% | - |
| Jan 20, 2026 | 27.13 | 27.19 | 26.86 | 27.19 | 26.71 | -1.66% | - |
| Jan 19, 2026 | 27.69 | 27.73 | 27.65 | 27.65 | 27.17 | -0.11% | - |
| Jan 16, 2026 | 27.64 | 27.68 | 27.45 | 27.68 | 27.19 | -0.82% | - |
| Jan 15, 2026 | 28.05 | 28.08 | 27.91 | 27.91 | 27.42 | 0.14% | - |
| Jan 14, 2026 | 27.82 | 27.88 | 27.73 | 27.87 | 27.38 | 2.43% | - |
| Jan 13, 2026 | 27.14 | 27.27 | 27.13 | 27.21 | 26.73 | -3.03% | - |
| Jan 12, 2026 | 28.00 | 28.09 | 28.00 | 28.06 | 27.57 | 1.15% | - |
| Jan 9, 2026 | 27.71 | 27.92 | 27.70 | 27.74 | 27.25 | -0.39% | - |
| Jan 8, 2026 | 27.71 | 27.85 | 27.58 | 27.85 | 27.36 | 2.77% | - |
| Jan 7, 2026 | 27.08 | 27.11 | 27.06 | 27.10 | 26.62 | -0.22% | - |
| Jan 6, 2026 | 26.75 | 27.16 | 26.54 | 27.16 | 26.68 | 1.91% | - |
| Jan 5, 2026 | 26.65 | 26.75 | 26.65 | 26.65 | 26.18 | 0.79% | - |
| Jan 2, 2026 | 26.19 | 26.44 | 26.19 | 26.44 | 25.98 | 0.65% | - |
| Dec 30, 2025 | 26.43 | 26.43 | 26.27 | 26.27 | 25.81 | -1.05% | 10 |
| Dec 29, 2025 | 26.57 | 26.57 | 26.26 | 26.55 | 26.08 | 1.76% | - |
| Dec 23, 2025 | 26.24 | 26.24 | 26.09 | 26.09 | 25.63 | 2.72% | - |
| Dec 22, 2025 | 25.17 | 25.40 | 25.14 | 25.40 | 24.95 | 0.43% | - |
| Dec 19, 2025 | 25.31 | 25.31 | 25.10 | 25.29 | 24.85 | 0.92% | - |
| Dec 18, 2025 | 24.57 | 25.06 | 24.57 | 25.06 | 24.62 | 2.45% | - |
| Dec 17, 2025 | 24.69 | 24.69 | 24.46 | 24.46 | 24.03 | -1.25% | - |
| Dec 16, 2025 | 24.42 | 24.77 | 24.42 | 24.77 | 24.34 | 0.73% | - |
| Dec 15, 2025 | 24.38 | 24.59 | 24.38 | 24.59 | 24.16 | 1.44% | 380 |
| Dec 12, 2025 | 24.28 | 24.33 | 24.22 | 24.24 | 23.81 | -1.26% | - |
| Dec 11, 2025 | 24.49 | 24.55 | 24.43 | 24.55 | 24.12 | 0.12% | - |
| Dec 10, 2025 | 24.48 | 24.52 | 24.48 | 24.52 | 24.09 | 0.08% | - |
| Dec 9, 2025 | 24.59 | 24.59 | 24.50 | 24.50 | 24.07 | 0.70% | - |
| Dec 8, 2025 | 24.59 | 24.59 | 24.33 | 24.33 | 23.90 | -0.65% | - |
| Dec 5, 2025 | 24.46 | 24.60 | 24.46 | 24.49 | 24.06 | -0.08% | - |
| Dec 4, 2025 | 24.61 | 24.61 | 24.51 | 24.51 | 24.08 | 0.37% | - |
| Dec 3, 2025 | 24.53 | 24.53 | 24.41 | 24.42 | 23.99 | -0.93% | - |
| Dec 2, 2025 | 24.66 | 24.71 | 24.63 | 24.65 | 24.22 | -0.64% | - |
| Dec 1, 2025 | 24.95 | 24.95 | 24.81 | 24.81 | 24.37 | 0.08% | - |
| Nov 28, 2025 | 24.72 | 24.81 | 24.72 | 24.79 | 24.36 | -0.24% | - |