PureTech Health plc (FRA:0VQ)
Germany · Delayed Price · Currency is EUR 1.480
-0.020 (-1.33%)
Last updated: Jun 16, 2026, 8:04 AM CET
FRA:0VQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | - | -1.33% | - |
| Jun 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Jun 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.26% | - |
| Jun 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Jun 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jun 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jun 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Jun 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 5,000 |
| Jun 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | - |
| Jun 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Jun 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | - |
| Jun 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| May 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| May 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.53% | - |
| May 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| May 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| May 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 6.76% | - |
| May 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| May 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| May 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| May 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| May 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| May 15, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.03% | 1,000 |
| May 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| May 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| May 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| May 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| May 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.64% | - |
| May 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| May 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 12.06% | - |
| Apr 30, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -4.08% | 738 |
| Apr 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| Apr 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Apr 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Apr 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Apr 23, 2026 | 1.45 | 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% | - |