Prothena Corporation plc (FRA:0PT)
Germany · Delayed Price · Currency is EUR 8.15
+0.10 (1.24%)
At close: Mar 27, 2026
FRA:0PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Mar 26, 2026 | 7.70 | 8.05 | 7.70 | 8.05 | 8.05 | 2.55% | - |
| Mar 25, 2026 | 7.40 | 7.85 | 7.40 | 7.85 | 7.85 | 6.80% | - |
| Mar 24, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 20, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | - |
| Mar 19, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Mar 18, 2026 | 7.75 | 7.75 | 7.30 | 7.30 | 7.30 | -4.58% | - |
| Mar 17, 2026 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Mar 16, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Mar 13, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Mar 12, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Mar 11, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Mar 10, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Mar 9, 2026 | 7.95 | 8.30 | 7.95 | 8.30 | 8.30 | 3.11% | - |
| Mar 6, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 1.26% | - |
| Mar 5, 2026 | 8.30 | 8.30 | 7.95 | 7.95 | 7.95 | -4.79% | - |
| Mar 4, 2026 | 7.85 | 8.35 | 7.85 | 8.35 | 8.35 | 5.70% | - |
| Mar 3, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | - | - |
| Mar 2, 2026 | 7.45 | 7.90 | 7.45 | 7.90 | 7.90 | 10.49% | - |
| Feb 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Feb 26, 2026 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Feb 25, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Feb 24, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 23, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | - |
| Feb 20, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Feb 19, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Feb 18, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 2.03% | - |
| Feb 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Feb 16, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Feb 13, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | - |
| Feb 12, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Feb 11, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 10, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 1.38% | - |
| Feb 9, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Feb 6, 2026 | 6.90 | 7.35 | 6.90 | 7.35 | 7.35 | 7.30% | - |
| Feb 5, 2026 | 7.40 | 7.40 | 6.85 | 6.85 | 6.85 | -7.43% | - |
| Feb 4, 2026 | 7.30 | 7.60 | 7.30 | 7.40 | 7.40 | 2.78% | 600 |
| Feb 3, 2026 | 7.45 | 7.45 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Feb 2, 2026 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 2.08% | - |
| Jan 30, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Jan 29, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 200 |
| Jan 28, 2026 | 8.05 | 8.05 | 7.45 | 7.45 | 7.45 | -6.29% | - |
| Jan 27, 2026 | 8.25 | 8.25 | 7.95 | 7.95 | 7.95 | -3.64% | - |
| Jan 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Jan 23, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Jan 22, 2026 | 8.15 | 8.60 | 8.15 | 8.60 | 8.60 | 6.17% | - |
| Jan 21, 2026 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | 5.19% | - |
| Jan 20, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - | - |
| Jan 19, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -2.53% | - |