PureTech Health plc (FRA:0VQ)
Germany · Delayed Price · Currency is EUR 1.410
-0.040 (-2.76%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:0VQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | - | -3.33% | - |
| Apr 22, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 1,500 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Apr 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Apr 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Apr 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Apr 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | - |
| Apr 14, 2026 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 14.71% | 2,500 |
| Apr 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Apr 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Apr 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Apr 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| Apr 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.79% | - |
| Apr 2, 2026 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | 9.09% | 900 |
| Apr 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.92% | - |
| Mar 31, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 4.84% | 700 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Mar 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Mar 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Mar 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.11% | - |
| Mar 20, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 572 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Mar 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Mar 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Mar 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Mar 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Mar 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Mar 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Mar 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Mar 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Mar 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Mar 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Mar 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Mar 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Feb 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Feb 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Feb 25, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | - | 9,979 |
| Feb 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| 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% | - |