Prothena Corporation plc (FRA:0PT)
Germany · Delayed Price · Currency is EUR 8.90
+0.15 (1.71%)
At close: Nov 25, 2025
Prothena Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.90 | 9.45 | 8.90 | 9.05 | 9.05 | 3.43% | 3 |
| Nov 27, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Nov 26, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Nov 25, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 1.71% | - |
| Nov 24, 2025 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Nov 21, 2025 | 8.40 | 9.00 | 8.40 | 9.00 | 9.00 | 5.88% | 250 |
| Nov 20, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Nov 19, 2025 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Nov 18, 2025 | 8.60 | 8.95 | 8.60 | 8.75 | 8.75 | 0.57% | 565 |
| Nov 17, 2025 | 8.45 | 8.70 | 8.45 | 8.70 | 8.70 | 3.57% | - |
| Nov 14, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Nov 13, 2025 | 9.25 | 9.25 | 8.55 | 8.55 | 8.55 | -7.07% | - |
| Nov 12, 2025 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 2.79% | - |
| Nov 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 10, 2025 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 7, 2025 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 2.29% | - |
| Nov 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Nov 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Nov 3, 2025 | 9.15 | 9.15 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Oct 31, 2025 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 2.82% | - |
| Oct 30, 2025 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 29, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 28, 2025 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 1.72% | - |
| Oct 27, 2025 | 8.45 | 8.70 | 8.45 | 8.70 | 8.70 | 4.82% | - |
| Oct 24, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.61% | - |
| Oct 23, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Oct 22, 2025 | 8.65 | 8.65 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| Oct 21, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Oct 20, 2025 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 6.67% | - |
| Oct 17, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Oct 16, 2025 | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -6.67% | - |
| Oct 15, 2025 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 5.26% | - |
| Oct 14, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Oct 13, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 3.55% | - |
| Oct 10, 2025 | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | -3.43% | - |
| Oct 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Oct 8, 2025 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 1.16% | - |
| Oct 7, 2025 | 8.25 | 8.60 | 8.25 | 8.60 | 8.60 | 4.24% | - |
| Oct 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Oct 3, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Oct 2, 2025 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | - | - |
| Oct 1, 2025 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 3.09% | - |
| Sep 30, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Sep 29, 2025 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 3.16% | - |
| Sep 26, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -1.25% | - |
| Sep 25, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 15.94% | - |
| Sep 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Sep 23, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Sep 22, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2.22% | - |