Prothena Corporation plc (FRA:0PT)
Germany · Delayed Price · Currency is EUR 8.29
+0.04 (0.48%)
At close: Jun 26, 2026
FRA:0PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -4.68% | - |
| Jun 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.24% | - |
| Jun 24, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 7.66% | - |
| Jun 23, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.88% | - |
| Jun 22, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 2.22% | - |
| Jun 19, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.42% | - |
| Jun 18, 2026 | 7.29 | 7.77 | 7.29 | 7.77 | 7.77 | 10.72% | - |
| Jun 17, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.27% | - |
| Jun 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.18% | - |
| Jun 15, 2026 | 7.07 | 7.07 | 6.78 | 6.78 | 6.78 | -2.50% | - |
| Jun 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.27% | - |
| Jun 11, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -5.39% | - |
| Jun 10, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.92% | - |
| Jun 9, 2026 | 7.29 | 7.29 | 7.18 | 7.18 | 7.18 | -0.66% | - |
| Jun 8, 2026 | 7.46 | 7.46 | 7.23 | 7.23 | 7.23 | -2.43% | - |
| Jun 5, 2026 | 7.71 | 7.71 | 7.41 | 7.41 | 7.41 | -4.29% | - |
| Jun 4, 2026 | 7.47 | 7.74 | 7.47 | 7.74 | 7.74 | 5.30% | - |
| Jun 3, 2026 | 7.72 | 7.72 | 7.35 | 7.35 | 7.35 | -5.04% | - |
| Jun 2, 2026 | 8.04 | 8.04 | 7.74 | 7.74 | 7.74 | -10.04% | - |
| Jun 1, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.25% | - |
| May 29, 2026 | 8.39 | 8.50 | 8.39 | 8.50 | 8.50 | 1.72% | - |
| May 28, 2026 | 8.43 | 8.43 | 8.36 | 8.36 | 8.36 | -1.00% | - |
| May 27, 2026 | 8.46 | 8.46 | 8.44 | 8.44 | 8.44 | 2.20% | - |
| May 26, 2026 | 8.34 | 8.34 | 8.26 | 8.26 | 8.26 | -0.22% | - |
| May 25, 2026 | 8.38 | 8.38 | 8.28 | 8.28 | 8.28 | 0.41% | - |
| May 22, 2026 | 7.95 | 8.24 | 7.95 | 8.24 | 8.24 | 4.86% | - |
| May 21, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.31% | - |
| May 20, 2026 | 7.65 | 7.76 | 7.65 | 7.76 | 7.76 | -3.07% | - |
| May 19, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.25% | - |
| May 18, 2026 | 8.16 | 8.16 | 8.03 | 8.03 | 8.03 | -1.91% | - |
| May 15, 2026 | 8.16 | 8.18 | 8.16 | 8.18 | 8.18 | 1.69% | - |
| May 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.00% | - |
| May 13, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.52% | - |
| May 12, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.30% | - |
| May 11, 2026 | 8.93 | 8.93 | 7.99 | 7.99 | 7.99 | -10.77% | 1,500 |
| May 8, 2026 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | -4.03% | - |
| May 7, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.02% | - |
| May 6, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.22% | - |
| May 5, 2026 | 9.08 | 9.31 | 9.08 | 9.31 | 9.31 | 4.21% | - |
| May 4, 2026 | 8.88 | 8.93 | 8.88 | 8.93 | 8.93 | -3.33% | - |
| Apr 30, 2026 | 9.09 | 9.24 | 9.09 | 9.24 | 9.24 | -4.62% | - |
| Apr 29, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.50% | - |
| Apr 28, 2026 | 9.10 | 9.76 | 9.10 | 9.64 | 9.64 | 6.54% | 9 |
| Apr 27, 2026 | 8.99 | 9.05 | 8.99 | 9.05 | 9.05 | -0.02% | - |
| Apr 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.73% | - |
| Apr 23, 2026 | 8.94 | 8.98 | 8.94 | 8.98 | 8.98 | 1.08% | - |
| Apr 22, 2026 | 8.95 | 8.95 | 8.89 | 8.89 | 8.89 | 0.27% | - |
| Apr 21, 2026 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | -1.86% | - |
| Apr 20, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.68% | - |
| Apr 17, 2026 | 8.74 | 9.09 | 8.74 | 9.09 | 9.09 | 4.38% | - |