PureTech Health plc (ETR:0VQ)
Germany · Delayed Price · Currency is EUR 1.320
0.00 (0.00%)
At close: Apr 7, 2026
ETR:0VQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 2,000 |
| Apr 2, 2026 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | 3.13% | 94,538 |
| Apr 1, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -3.03% | 672 |
| Mar 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 403 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.11% | 15,002 |
| Mar 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 5,000 |
| Mar 26, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.24% | 70,000 |
| Mar 25, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -2.90% | 1,435 |
| Mar 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Mar 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Mar 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | 5 |
| Mar 18, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | - | 1,908 |
| Mar 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | 1,400 |
| Mar 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 1,672 |
| Mar 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Mar 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 5, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 4,018 |
| Mar 4, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 5.67% | 4,477 |
| Mar 3, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 60,982 |
| Feb 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 45,000 |
| Feb 25, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 4.17% | 102 |
| Feb 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | - |
| Feb 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.14% | - |
| Feb 20, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.97% | 15,000 |
| Feb 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Feb 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | - |
| Feb 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.92% | - |
| Feb 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | 668 |
| 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 |