PureTech Health plc (FRA:0VQ)
Germany · Delayed Price · Currency is EUR 1.340
+0.010 (0.75%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:0VQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 1,454 |
| Oct 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Oct 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Oct 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Oct 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Oct 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Oct 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Oct 9, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 1,454 |
| Oct 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Oct 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Oct 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Oct 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Sep 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Sep 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Sep 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Sep 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Sep 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.19% | - |
| Sep 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Sep 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Sep 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Sep 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Sep 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Sep 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Sep 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Sep 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | - |
| Sep 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | - |
| Sep 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Aug 31, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Aug 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.88% | - |
| Aug 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Aug 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Aug 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Aug 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Aug 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Aug 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.58% | - |
| Aug 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Aug 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -10.67% | - |
| Aug 17, 2026 | 1.35 | 1.59 | 1.35 | 1.50 | 1.50 | 6.38% | 11,540 |