Prevas AB (FRA:J89)
Germany · Delayed Price · Currency is EUR 5.09
+0.18 (3.77%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:J89 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.85 | 5.09 | 4.85 | 5.09 | 5.09 | 3.77% | 500 |
| Oct 22, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.06% | - |
| Oct 21, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.91% | - |
| Oct 20, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Oct 19, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Oct 16, 2026 | 4.86 | 4.97 | 4.86 | 4.97 | 4.97 | 4.31% | - |
| Oct 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.55% | - |
| Oct 14, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.42% | - |
| Oct 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.10% | - |
| Oct 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.63% | - |
| Oct 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.31% | - |
| Oct 8, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.63% | - |
| Oct 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.13% | - |
| Oct 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.10% | - |
| Oct 5, 2026 | 4.99 | 4.99 | 4.85 | 4.85 | 4.85 | -2.81% | - |
| Oct 2, 2026 | 4.84 | 4.99 | 4.84 | 4.99 | 4.99 | 3.96% | - |
| Oct 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.91% | - |
| Sep 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.95% | - |
| Sep 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | - |
| Sep 28, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -1.75% | - |
| Sep 25, 2026 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | 0.52% | - |
| Sep 24, 2026 | 5.03 | 5.03 | 4.82 | 4.82 | 4.82 | -4.17% | - |
| Sep 23, 2026 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 0.60% | - |
| Sep 22, 2026 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | 2.04% | - |
| Sep 21, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.61% | - |
| Sep 18, 2026 | 5.03 | 5.03 | 4.93 | 4.93 | 4.93 | -1.79% | - |
| Sep 17, 2026 | 4.93 | 5.02 | 4.93 | 5.02 | 5.02 | 2.14% | - |
| Sep 16, 2026 | 5.05 | 5.12 | 4.92 | 4.92 | 4.92 | -2.48% | 500 |
| Sep 15, 2026 | 5.17 | 5.17 | 5.04 | 5.04 | 5.04 | -2.70% | - |
| Sep 14, 2026 | 5.29 | 5.29 | 5.18 | 5.18 | 5.18 | -2.08% | - |
| Sep 11, 2026 | 5.40 | 5.40 | 5.29 | 5.29 | 5.29 | -2.04% | - |
| Sep 10, 2026 | 5.73 | 5.73 | 5.40 | 5.40 | 5.40 | -5.76% | - |
| Sep 9, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 0.17% | - |
| Sep 8, 2026 | 6.00 | 6.00 | 5.72 | 5.72 | 5.72 | -4.67% | 500 |
| Sep 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.50% | - |
| Sep 4, 2026 | 6.04 | 6.04 | 5.97 | 5.97 | 5.97 | -0.67% | - |
| Sep 3, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.50% | - |
| Sep 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Sep 1, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.17% | - |
| Aug 31, 2026 | 6.18 | 6.18 | 6.05 | 6.05 | 6.05 | -2.26% | - |
| Aug 28, 2026 | 6.12 | 6.19 | 6.12 | 6.19 | 6.19 | 1.14% | - |
| Aug 27, 2026 | 6.06 | 6.12 | 6.06 | 6.12 | 6.12 | - | - |
| Aug 26, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.16% | - |
| Aug 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Aug 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 21, 2026 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | 1.67% | - |
| Aug 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.79% | - |
| Aug 18, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Aug 17, 2026 | 6.23 | 6.23 | 6.16 | 6.16 | 6.16 | -0.96% | - |