Prevas AB (FRA:J89)
Germany · Delayed Price · Currency is EUR 7.80
+0.11 (1.43%)
At close: Dec 1, 2025
Prevas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.64 | 7.69 | 7.64 | 7.69 | 7.69 | 0.65% | - |
| Nov 27, 2025 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | -0.52% | - |
| Nov 26, 2025 | 7.57 | 7.68 | 7.57 | 7.68 | 7.68 | 1.59% | - |
| Nov 25, 2025 | 7.45 | 7.56 | 7.45 | 7.56 | 7.56 | 1.34% | - |
| Nov 24, 2025 | 7.24 | 7.46 | 7.24 | 7.46 | 7.46 | 3.04% | 51 |
| Nov 21, 2025 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | -0.55% | - |
| Nov 20, 2025 | 6.99 | 7.28 | 6.99 | 7.28 | 7.28 | 4.30% | - |
| Nov 19, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.14% | - |
| Nov 18, 2025 | 7.10 | 7.10 | 6.99 | 6.99 | 6.99 | -1.55% | - |
| Nov 17, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Nov 14, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Nov 13, 2025 | 7.08 | 7.40 | 7.08 | 7.40 | 7.40 | 4.52% | - |
| Nov 12, 2025 | 6.94 | 7.08 | 6.94 | 7.08 | 7.08 | 2.02% | - |
| Nov 11, 2025 | 6.73 | 6.94 | 6.73 | 6.94 | 6.94 | 2.97% | - |
| Nov 10, 2025 | 6.69 | 6.74 | 6.69 | 6.74 | 6.74 | 0.75% | - |
| Nov 7, 2025 | 6.67 | 6.69 | 6.67 | 6.69 | 6.69 | 0.30% | - |
| Nov 6, 2025 | 6.82 | 6.82 | 6.67 | 6.67 | 6.67 | -0.45% | - |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.90% | - |
| Nov 4, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.15% | - |
| Nov 3, 2025 | 6.92 | 6.92 | 6.84 | 6.84 | 6.84 | -1.01% | - |
| Oct 31, 2025 | 6.82 | 6.91 | 6.82 | 6.91 | 6.91 | 1.17% | - |
| Oct 30, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Oct 29, 2025 | 6.95 | 6.95 | 6.83 | 6.83 | 6.83 | -1.73% | - |
| Oct 28, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | - |
| Oct 27, 2025 | 7.06 | 7.06 | 6.90 | 6.90 | 6.90 | -1.99% | - |
| Oct 24, 2025 | 5.77 | 7.04 | 5.77 | 7.04 | 7.04 | 22.22% | 360 |
| Oct 23, 2025 | 5.81 | 5.81 | 5.76 | 5.76 | 5.76 | -0.86% | - |
| Oct 22, 2025 | 5.90 | 5.90 | 5.81 | 5.81 | 5.81 | -1.53% | - |
| Oct 21, 2025 | 5.78 | 5.90 | 5.78 | 5.90 | 5.90 | 2.08% | - |
| Oct 20, 2025 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | 0.35% | - |
| Oct 17, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Oct 16, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.17% | - |
| Oct 15, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% | - |
| Oct 14, 2025 | 5.93 | 5.93 | 5.76 | 5.76 | 5.76 | -3.03% | - |
| Oct 13, 2025 | 5.87 | 5.94 | 5.87 | 5.94 | 5.94 | 1.37% | - |
| Oct 10, 2025 | 5.94 | 5.94 | 5.86 | 5.86 | 5.86 | -1.35% | - |
| Oct 9, 2025 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | -0.34% | - |
| Oct 8, 2025 | 5.99 | 5.99 | 5.96 | 5.96 | 5.96 | -0.67% | - |
| Oct 7, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Oct 6, 2025 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | 0.17% | - |
| Oct 3, 2025 | 5.81 | 6.01 | 5.81 | 6.01 | 6.01 | 3.44% | - |
| Oct 2, 2025 | 5.97 | 5.97 | 5.81 | 5.81 | 5.81 | -2.68% | - |
| Oct 1, 2025 | 5.87 | 5.97 | 5.87 | 5.97 | 5.97 | 1.53% | - |
| Sep 30, 2025 | 5.78 | 5.88 | 5.78 | 5.88 | 5.88 | 1.73% | - |
| Sep 29, 2025 | 5.83 | 5.83 | 5.78 | 5.78 | 5.78 | -0.86% | - |
| Sep 26, 2025 | 5.77 | 5.83 | 5.77 | 5.83 | 5.83 | 1.22% | - |
| Sep 25, 2025 | 6.08 | 6.08 | 5.76 | 5.76 | 5.76 | -7.10% | - |
| Sep 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 23, 2025 | 6.11 | 6.20 | 6.11 | 6.20 | 6.20 | 1.47% | - |
| Sep 22, 2025 | 6.21 | 6.21 | 6.11 | 6.11 | 6.11 | -1.61% | - |