Teva Pharmaceutical Industries Limited (TEV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 01:27PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 12.95 | 13.00 | 12.75 | 12.80 | 12.80 | 3,120 |
| 03 May 2024 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 1,500 |
| 02 May 2024 | 12.95 | 12.95 | 12.75 | 12.75 | 12.75 | 970 |
| 30 Apr 2024 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 7,571 |
| 29 Apr 2024 | 12.90 | 13.40 | 12.75 | 13.25 | 13.25 | 8,557 |
| 26 Apr 2024 | 12.30 | 13.00 | 12.10 | 13.00 | 13.00 | 4,124 |
| 25 Apr 2024 | 12.00 | 12.30 | 11.70 | 12.30 | 12.30 | 325 |
| 24 Apr 2024 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 2,500 |
| 23 Apr 2024 | 12.05 | 12.10 | 11.90 | 12.10 | 12.10 | 2,300 |
| 22 Apr 2024 | 12.15 | 12.15 | 11.90 | 11.90 | 11.90 | 2,179 |
| 19 Apr 2024 | 11.95 | 11.95 | 11.50 | 11.95 | 11.95 | 13,295 |
| 18 Apr 2024 | 12.30 | 12.45 | 11.70 | 12.00 | 12.00 | 33,000 |
| 17 Apr 2024 | 12.35 | 12.55 | 12.20 | 12.20 | 12.20 | 9,280 |
| 16 Apr 2024 | 12.35 | 12.50 | 12.15 | 12.15 | 12.15 | 3,700 |
| 15 Apr 2024 | 12.45 | 12.65 | 12.40 | 12.65 | 12.65 | 1,352 |
| 12 Apr 2024 | 12.90 | 13.00 | 12.00 | 12.00 | 12.00 | 7,455 |
| 11 Apr 2024 | 12.80 | 12.85 | 12.45 | 12.85 | 12.85 | 3,600 |
| 10 Apr 2024 | 12.80 | 12.80 | 12.55 | 12.65 | 12.65 | 1,450 |
| 09 Apr 2024 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | 2,250 |
| 08 Apr 2024 | 13.05 | 13.45 | 13.05 | 13.20 | 13.20 | 3,878 |
| 05 Apr 2024 | 12.80 | 13.20 | 12.75 | 13.20 | 13.20 | 2,627 |
| 04 Apr 2024 | 13.15 | 13.15 | 12.60 | 13.00 | 13.00 | 1,773 |
| 03 Apr 2024 | 12.75 | 13.00 | 12.45 | 13.00 | 13.00 | 5,273 |
| 02 Apr 2024 | 13.10 | 13.10 | 12.50 | 12.50 | 12.50 | 2,600 |
| 28 Mar 2024 | 13.20 | 13.35 | 12.95 | 13.05 | 13.05 | 8,195 |
| 27 Mar 2024 | 13.00 | 13.15 | 12.90 | 12.95 | 12.95 | 2,900 |
| 26 Mar 2024 | 12.90 | 13.10 | 12.80 | 13.10 | 13.10 | 9,767 |
| 25 Mar 2024 | 13.00 | 13.00 | 12.55 | 13.00 | 13.00 | 20,409 |
| 22 Mar 2024 | 12.60 | 12.65 | 12.50 | 12.55 | 12.55 | 1,534 |
| 21 Mar 2024 | 12.30 | 12.60 | 12.25 | 12.60 | 12.60 | 4,735 |
| 20 Mar 2024 | 12.30 | 12.30 | 12.15 | 12.30 | 12.30 | 5,727 |
| 19 Mar 2024 | 12.10 | 12.35 | 11.90 | 11.90 | 11.90 | 140 |
| 18 Mar 2024 | 12.35 | 12.35 | 12.15 | 12.15 | 12.15 | 2,112 |
| 15 Mar 2024 | 12.40 | 12.50 | 12.35 | 12.35 | 12.35 | 200 |
| 14 Mar 2024 | 12.35 | 12.40 | 12.15 | 12.30 | 12.30 | 1,619 |
| 13 Mar 2024 | 12.25 | 12.45 | 12.20 | 12.30 | 12.30 | 4,497 |
| 12 Mar 2024 | 12.25 | 12.25 | 11.95 | 11.95 | 11.95 | 616 |
| 11 Mar 2024 | 12.35 | 12.45 | 12.05 | 12.05 | 12.05 | 6,437 |
| 08 Mar 2024 | 12.45 | 12.65 | 12.20 | 12.65 | 12.65 | 17,551 |
| 07 Mar 2024 | 12.30 | 12.50 | 12.00 | 12.50 | 12.50 | 3,570 |
| 06 Mar 2024 | 12.40 | 12.55 | 12.25 | 12.30 | 12.30 | 1,750 |
| 05 Mar 2024 | 12.25 | 12.50 | 12.20 | 12.50 | 12.50 | 4,147 |
| 04 Mar 2024 | 12.35 | 12.45 | 12.15 | 12.15 | 12.15 | 4,301 |
| 01 Mar 2024 | 11.80 | 12.45 | 11.60 | 12.45 | 12.45 | 1,800 |
| 29 Feb 2024 | 12.00 | 12.15 | 11.95 | 12.15 | 12.15 | 2,073 |
| 28 Feb 2024 | 12.25 | 12.40 | 12.20 | 12.20 | 12.20 | 5,548 |
| 27 Feb 2024 | 12.15 | 12.45 | 11.95 | 12.25 | 12.25 | 1,821 |
| 26 Feb 2024 | 12.15 | 12.50 | 12.10 | 12.10 | 12.10 | 17,533 |
| 23 Feb 2024 | 11.95 | 12.25 | 11.80 | 11.80 | 11.80 | 2,200 |
| 22 Feb 2024 | 11.85 | 12.20 | 11.85 | 12.00 | 12.00 | 4,052 |
| 21 Feb 2024 | 12.15 | 12.25 | 12.00 | 12.05 | 12.05 | 4,750 |
| 20 Feb 2024 | 12.00 | 12.45 | 11.90 | 12.15 | 12.15 | 15,062 |
| 19 Feb 2024 | 12.00 | 12.00 | 11.70 | 11.95 | 11.95 | 10,771 |
| 16 Feb 2024 | 12.35 | 12.40 | 12.10 | 12.10 | 12.10 | 1,665 |
| 15 Feb 2024 | 12.25 | 12.30 | 12.15 | 12.15 | 12.15 | 7,288 |
| 14 Feb 2024 | 11.85 | 12.25 | 11.80 | 12.25 | 12.25 | 4,440 |
| 13 Feb 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1,771 |
| 12 Feb 2024 | 11.35 | 12.05 | 11.35 | 12.05 | 12.05 | 6,259 |
| 09 Feb 2024 | 11.15 | 11.15 | 11.00 | 11.05 | 11.05 | 1,400 |
| 08 Feb 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 400 |
| 07 Feb 2024 | 11.30 | 11.40 | 11.25 | 11.35 | 11.35 | 10,190 |
| 06 Feb 2024 | 11.50 | 11.65 | 11.25 | 11.25 | 11.25 | 2,782 |
| 05 Feb 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 2,476 |
| 02 Feb 2024 | 11.35 | 11.45 | 11.10 | 11.15 | 11.15 | 13,953 |
| 01 Feb 2024 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | 6,506 |
| 31 Jan 2024 | 10.70 | 11.50 | 10.50 | 11.40 | 11.40 | 22,306 |
| 30 Jan 2024 | 10.85 | 10.90 | 10.65 | 10.65 | 10.65 | 5,862 |
| 29 Jan 2024 | 10.95 | 11.00 | 10.75 | 10.75 | 10.75 | 1,541 |
| 26 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2,899 |
| 25 Jan 2024 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 565 |
| 24 Jan 2024 | 11.00 | 11.10 | 10.90 | 11.05 | 11.05 | 3,652 |
| 23 Jan 2024 | 10.65 | 11.00 | 10.45 | 10.95 | 10.95 | 18,506 |
| 22 Jan 2024 | 10.25 | 10.55 | 10.05 | 10.55 | 10.55 | 2,665 |
| 19 Jan 2024 | 10.05 | 10.20 | 9.82 | 10.20 | 10.20 | 8,179 |
| 18 Jan 2024 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | 2,686 |
| 17 Jan 2024 | 10.00 | 10.00 | 9.92 | 9.92 | 9.92 | 815 |
| 16 Jan 2024 | 10.10 | 10.25 | 10.05 | 10.25 | 10.25 | 889 |
| 15 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 572 |
| 12 Jan 2024 | 10.45 | 10.45 | 10.20 | 10.40 | 10.40 | 4,880 |
| 11 Jan 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1,895 |
| 10 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1,000 |
| 09 Jan 2024 | 10.25 | 10.50 | 10.20 | 10.50 | 10.50 | 3,997 |
| 08 Jan 2024 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 1,402 |
| 05 Jan 2024 | 9.84 | 10.30 | 9.84 | 10.30 | 10.30 | 16,770 |
| 04 Jan 2024 | 10.00 | 10.30 | 9.88 | 10.15 | 10.15 | 11,736 |
| 03 Jan 2024 | 9.66 | 10.10 | 9.66 | 10.10 | 10.10 | 6,655 |
| 02 Jan 2024 | 9.46 | 9.80 | 9.30 | 9.64 | 9.64 | 5,576 |
| 29 Dec 2023 | 9.38 | 9.38 | 9.16 | 9.16 | 9.16 | 2,309 |
| 28 Dec 2023 | 9.40 | 9.40 | 9.16 | 9.22 | 9.22 | 1,731 |
| 27 Dec 2023 | 9.42 | 9.46 | 9.24 | 9.46 | 9.46 | 4,657 |
| 22 Dec 2023 | 9.44 | 9.46 | 9.34 | 9.36 | 9.36 | 1,351 |
| 21 Dec 2023 | 9.46 | 9.60 | 9.46 | 9.60 | 9.60 | 1,050 |
| 20 Dec 2023 | 9.58 | 9.66 | 9.48 | 9.66 | 9.66 | 3,194 |
| 19 Dec 2023 | 9.16 | 9.48 | 9.12 | 9.40 | 9.40 | 5,982 |
| 18 Dec 2023 | 9.08 | 9.32 | 9.08 | 9.32 | 9.32 | 3,333 |
| 15 Dec 2023 | 9.24 | 9.24 | 9.22 | 9.24 | 9.24 | 3,421 |
| 14 Dec 2023 | 9.28 | 9.28 | 9.16 | 9.16 | 9.16 | 608 |
| 13 Dec 2023 | 8.90 | 9.40 | 8.84 | 9.40 | 9.40 | 8,683 |
| 12 Dec 2023 | 8.70 | 8.80 | 8.54 | 8.80 | 8.80 | 2,067 |
| 11 Dec 2023 | 9.02 | 9.04 | 8.80 | 8.80 | 8.80 | 2,050 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.