Provati Insurance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 5, 2026	67.80	70.00	64.80	65.60	65.60	-3.24%	1,827,374
Jul 2, 2026	65.80	68.70	64.90	67.80	67.80	3.67%	1,706,408
Jun 30, 2026	65.40	66.20	61.30	65.40	65.40	6.69%	1,108,234
Jun 29, 2026	59.00	61.50	58.80	61.30	61.30	4.07%	1,119,138
Jun 28, 2026	59.90	60.60	58.60	58.90	58.90	-	1,036,423
Jun 25, 2026	54.70	59.80	54.50	58.90	58.90	7.88%	2,511,187
Jun 24, 2026	54.30	56.10	53.70	54.60	54.60	0.74%	768,229
Jun 23, 2026	51.90	54.50	50.30	54.20	54.20	4.43%	631,684
Jun 22, 2026	54.60	54.80	51.30	51.90	51.90	-4.95%	1,312,898
Jun 21, 2026	56.60	56.70	54.20	54.60	54.60	-1.80%	1,094,869
Jun 18, 2026	55.60	56.30	54.90	55.60	55.60	1.46%	738,591
Jun 17, 2026	54.90	56.20	54.20	54.80	54.80	0.92%	1,106,931
Jun 16, 2026	54.80	56.00	53.10	54.30	54.30	-0.91%	1,040,736
Jun 15, 2026	56.00	57.20	54.40	54.80	54.80	-0.54%	2,340,819
Jun 14, 2026	51.80	55.10	50.70	55.10	55.10	9.98%	2,619,659
Jun 11, 2026	51.00	52.50	49.20	50.10	50.10	0.40%	3,289,218
Jun 9, 2026	51.40	52.60	50.60	51.10	49.90	-	2,251,657
Jun 8, 2026	49.20	51.90	47.50	51.10	49.90	4.29%	1,239,980
Jun 7, 2026	46.10	50.20	46.10	49.00	47.85	7.22%	2,339,677
Jun 4, 2026	44.30	47.60	44.20	45.70	44.63	2.47%	1,429,809
Jun 3, 2026	45.70	46.30	44.20	44.60	43.55	-1.76%	1,128,113
Jun 2, 2026	44.50	47.10	44.50	45.40	44.33	3.18%	1,477,131
Jun 1, 2026	42.80	45.30	42.60	44.00	42.97	3.04%	1,383,415
May 24, 2026	42.40	43.80	42.00	42.70	41.70	1.18%	982,149
May 23, 2026	42.90	44.50	41.80	42.20	41.21	-1.63%	2,372,608
May 21, 2026	42.20	43.20	41.10	42.90	41.89	2.14%	1,358,070
May 20, 2026	39.00	42.00	38.70	42.00	41.01	9.95%	3,998,965
May 19, 2026	35.90	39.20	35.50	38.20	37.30	6.41%	1,313,360
May 18, 2026	36.60	36.60	35.30	35.90	35.06	-0.55%	237,130
May 17, 2026	37.10	37.20	35.90	36.10	35.25	-1.10%	684,427
May 14, 2026	36.30	37.90	36.00	36.50	35.64	1.39%	889,360
May 13, 2026	35.30	36.40	35.00	36.00	35.15	2.27%	446,740
May 12, 2026	35.40	35.80	34.20	35.20	34.37	-	218,293
May 11, 2026	36.70	36.70	35.00	35.20	34.37	-2.49%	276,868
May 10, 2026	36.90	37.10	35.70	36.10	35.25	0.84%	402,684
May 7, 2026	35.00	36.00	34.90	35.80	34.96	4.68%	582,502
May 6, 2026	35.10	35.10	33.80	34.20	33.40	-1.72%	78,875
May 5, 2026	35.10	35.40	34.70	34.80	33.98	-	261,968
May 4, 2026	35.30	35.70	34.70	34.80	33.98	-1.14%	374,522
May 3, 2026	35.40	35.90	35.00	35.20	34.37	0.57%	390,475
Apr 30, 2026	35.70	35.70	34.80	35.00	34.18	0.86%	416,699
Apr 29, 2026	35.80	36.50	34.20	34.70	33.89	-0.29%	987,772
Apr 28, 2026	36.20	36.60	34.70	34.80	33.98	-3.60%	452,941
Apr 27, 2026	36.20	36.80	35.40	36.10	35.25	-	519,070
Apr 26, 2026	35.80	37.50	35.60	36.10	35.25	1.40%	1,301,612
Apr 23, 2026	34.30	35.90	34.10	35.60	34.76	3.19%	687,470
Apr 22, 2026	34.00	35.90	34.00	34.50	33.69	2.99%	1,170,525
Apr 21, 2026	33.00	33.90	32.90	33.50	32.71	1.21%	383,599
Apr 20, 2026	33.00	33.50	32.40	33.10	32.32	0.91%	407,189
Apr 19, 2026	32.80	33.80	32.20	32.80	32.03	2.82%	406,783