Prothena Corporation plc (FRA:0PT)
Germany · Delayed Price · Currency is EUR 7.85
0.00 (0.00%)
At close: Dec 19, 2025
Prothena Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 18, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 17, 2025 | 8.20 | 8.20 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Dec 16, 2025 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| Dec 15, 2025 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | -4.05% | - |
| Dec 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Dec 11, 2025 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 4.24% | - |
| Dec 10, 2025 | 8.70 | 8.70 | 8.25 | 8.25 | 8.25 | -5.71% | - |
| Dec 9, 2025 | 9.25 | 9.25 | 8.75 | 8.75 | 8.75 | -3.85% | - |
| Dec 8, 2025 | 9.35 | 9.35 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Dec 5, 2025 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Dec 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Dec 3, 2025 | 8.75 | 9.45 | 8.75 | 9.45 | 9.45 | 8.62% | - |
| Dec 2, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | - | - |
| Dec 1, 2025 | 9.05 | 9.05 | 8.70 | 8.70 | 8.70 | -3.87% | - |
| 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% | - |