PureTech Health plc (FRA:0VQ)
Germany · Delayed Price · Currency is EUR 1.380
+0.030 (2.22%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:0VQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Aug 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Aug 12, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.96% | 1,450 |
| Aug 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Aug 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Aug 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Aug 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Aug 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Aug 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Aug 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.25% | - |
| Jul 31, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 5.11% | 2,564 |
| Jul 30, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Jul 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Jul 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jul 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Jul 24, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | -2.14% | 2,888 |
| Jul 23, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -3.45% | 1,380 |
| Jul 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Jul 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Jul 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Jul 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Jul 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | - |
| Jul 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 10, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 1.48% | 20,000 |
| Jul 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jul 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Jul 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | - |
| Jul 3, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -6.38% | 350 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -7.24% | 400 |
| Jul 1, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -0.65% | 5,000 |
| Jun 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Jun 29, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 3.40% | 300 |
| Jun 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | 300 |
| Jun 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Jun 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Jun 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jun 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | - |
| Jun 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Jun 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |