PureTech Health plc (ETR:0VQ)
Germany · Delayed Price · Currency is EUR 1.350
0.00 (0.00%)
Last updated: Aug 5, 2026, 5:30 PM CET
ETR:0VQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 6,900 |
| Aug 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Jul 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1,200 |
| Jul 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1,400 |
| Jun 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -9.87% | 999 |
| Jun 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 807 |
| May 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | 193 |
| May 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 193 |
| May 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.70% | 75 |
| May 20, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -3.25% | 20,565 |
| Apr 17, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 5,161 |
| Apr 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 1,200 |
| Apr 14, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 3.36% | 7,029 |
| Apr 13, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 4.20% | 5,879 |
| Apr 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 8.33% | 10,850 |
| 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 | - | - |