Prothena Corporation plc (FRA:0PT)
Germany · Delayed Price · Currency is EUR 7.89
-0.03 (-0.35%)
At close: Aug 26, 2026
FRA:0PT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | - | -0.35% | - |
| Aug 25, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.94% | - |
| Aug 24, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.18% | - |
| Aug 21, 2026 | 7.56 | 7.86 | 7.56 | 7.86 | 7.86 | 0.67% | - |
| Aug 20, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 6.73% | - |
| Aug 19, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.46% | - |
| Aug 18, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.01% | - |
| Aug 17, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -2.98% | - |
| Aug 14, 2026 | 7.68 | 7.68 | 7.57 | 7.57 | 7.57 | -3.74% | - |
| Aug 13, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.49% | - |
| Aug 12, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.19% | - |
| Aug 11, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.04% | - |
| Aug 10, 2026 | 7.43 | 7.66 | 7.43 | 7.66 | 7.66 | 5.13% | - |
| Aug 7, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.68% | - |
| Aug 6, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.67% | - |
| Aug 5, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.45% | - |
| Aug 4, 2026 | 7.11 | 7.18 | 7.11 | 7.18 | 7.18 | 3.58% | - |
| Aug 3, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.46% | - |
| Jul 31, 2026 | 7.22 | 7.22 | 6.83 | 6.83 | 6.83 | -6.90% | - |
| Jul 30, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.63% | - |
| Jul 29, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.46% | - |
| Jul 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.79% | - |
| Jul 27, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 2.04% | - |
| Jul 24, 2026 | 7.30 | 7.46 | 7.30 | 7.46 | 7.46 | 3.73% | - |
| Jul 23, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -3.49% | - |
| Jul 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.61% | - |
| Jul 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.74% | - |
| Jul 20, 2026 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | -0.30% | - |
| Jul 17, 2026 | 7.12 | 7.39 | 7.12 | 7.39 | 7.39 | 2.92% | - |
| Jul 16, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -3.52% | - |
| Jul 15, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.18% | - |
| Jul 14, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.24% | - |
| Jul 13, 2026 | 7.82 | 7.82 | 7.59 | 7.59 | 7.59 | -4.58% | - |
| Jul 10, 2026 | 8.22 | 8.22 | 7.96 | 7.96 | 7.96 | -6.13% | - |
| Jul 9, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.61% | - |
| Jul 8, 2026 | 8.27 | 8.34 | 8.27 | 8.34 | 8.34 | 3.58% | - |
| Jul 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.52% | - |
| Jul 6, 2026 | 8.37 | 8.37 | 8.26 | 8.26 | 8.26 | -0.36% | - |
| Jul 3, 2026 | 8.36 | 8.36 | 8.29 | 8.29 | 8.29 | 0.75% | - |
| Jul 2, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.72% | - |
| Jul 1, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -2.67% | - |
| Jun 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.53% | - |
| Jun 29, 2026 | 8.70 | 8.70 | 8.47 | 8.47 | 8.47 | 2.24% | - |
| Jun 26, 2026 | 7.86 | 8.29 | 7.86 | 8.29 | 8.29 | 0.48% | - |
| 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% | - |