PureTech Health plc (FRA:0VQ)
Germany · Delayed Price · Currency is EUR 1.450
0.00 (0.00%)
At close: Feb 20, 2026
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Feb 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Feb 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Feb 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | - |
| Feb 12, 2026 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 4.14% | 3,959 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Feb 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Feb 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Feb 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Feb 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Feb 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Feb 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Jan 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | - |
| Jan 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jan 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Jan 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.97% | - |
| Jan 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Jan 22, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 5.44% | 4,454 |
| Jan 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Jan 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Jan 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Jan 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Jan 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Jan 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Jan 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Jan 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Jan 9, 2026 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 3.42% | 950 |
| Jan 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | - |
| Jan 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jan 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jan 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Jan 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.95% | - |
| Dec 30, 2025 | 1.44 | 1.51 | 1.43 | 1.51 | 1.51 | 7.09% | 6,200 |
| Dec 29, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 2,050 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Dec 22, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 0.72% | 5,000 |
| Dec 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| Dec 18, 2025 | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | 7.41% | 700 |
| Dec 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -5.59% | - |
| Dec 16, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 5.15% | 676 |
| Dec 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Dec 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Dec 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Dec 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Dec 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Dec 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |