PureTech Health plc (ETR:0VQ)
Germany · Delayed Price · Currency is EUR 1.510
0.00 (0.00%)
At close: Feb 13, 2026
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 2,000 |
| Feb 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 39,772 |
| Feb 9, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -1.96% | 1,500 |
| Feb 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Feb 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Feb 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 6,959 |
| Feb 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 384 |
| Feb 2, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | 1.31% | 859 |
| Jan 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | 3,000 |
| Jan 26, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | 0.63% | 5,374 |
| Jan 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 3,000 |
| Jan 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.03% | 39,772 |
| Dec 30, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 2.76% | 2,430 |
| Dec 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 2,050 |
| Dec 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.11% | 2,000 |
| Dec 18, 2025 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -4.86% | 5 |
| Dec 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 8,395 |
| Nov 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Nov 19, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | -3.42% | 170,000 |
| Nov 4, 2025 | 1.47 | 1.47 | 1.47 | 1.46 | 1.46 | - | 3,100 |
| Oct 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -7.01% | - |
| Oct 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | 700 |
| Sep 30, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -1.32% | 24,800 |
| Sep 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.11% | 248 |
| Sep 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | 344 |
| Sep 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | 6,497 |
| Sep 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | 4,000 |
| Sep 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 344 |
| Sep 19, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 12.40% | 1,505 |
| Sep 18, 2025 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 19,200 |
| Sep 17, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -7.41% | 69,000 |
| Sep 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 1,200 |