PureTech Health plc (FRA:0VQ0)
Germany · Delayed Price · Currency is EUR 13.20
+0.20 (1.54%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:0VQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 600 |
| Oct 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Oct 21, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 20, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Oct 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Oct 15, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | - | - |
| Oct 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Oct 13, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 2.36% | - |
| Oct 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | - |
| Oct 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Oct 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Oct 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Oct 6, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Oct 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 8.77% | - |
| Oct 2, 2026 | 12.60 | 12.60 | 11.40 | 11.40 | 11.40 | -9.52% | - |
| Oct 1, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Sep 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Sep 29, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Sep 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 5.65% | - |
| Sep 25, 2026 | 13.20 | 13.20 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Sep 24, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Sep 23, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | -5.11% | - |
| Sep 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Sep 21, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 6.02% | - |
| Sep 18, 2026 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Sep 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Sep 15, 2026 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | - | - |
| Sep 14, 2026 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Sep 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Sep 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Sep 9, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 8, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Sep 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Sep 4, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Sep 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Sep 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -5.59% | - |
| Sep 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Aug 31, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.60% | - |
| Aug 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Aug 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Aug 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Aug 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Aug 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Aug 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Aug 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Aug 17, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -2.88% | - |