Protalix BioTherapeutics, Inc. (FRA:PBDA)
Germany · Delayed Price · Currency is EUR 1.930
+0.210 (12.21%)
At close: Jan 30, 2026
Protalix BioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.70 | 1.96 | 1.70 | 1.93 | 1.93 | 12.21% | - |
| Jan 29, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | 1.18% | - |
| Jan 28, 2026 | 1.74 | 1.82 | 1.70 | 1.70 | 1.70 | -1.73% | 500 |
| Jan 27, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | - |
| Jan 26, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Jan 23, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Jan 22, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | - |
| Jan 21, 2026 | 1.72 | 1.74 | 1.67 | 1.74 | 1.74 | 1.16% | - |
| Jan 20, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -1.15% | - |
| Jan 19, 2026 | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | 0.58% | - |
| Jan 16, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Jan 15, 2026 | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | - | - |
| Jan 14, 2026 | 1.70 | 1.75 | 1.69 | 1.74 | 1.74 | 1.75% | - |
| Jan 13, 2026 | 1.77 | 1.78 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| Jan 12, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | - | - |
| Jan 9, 2026 | 1.73 | 1.84 | 1.72 | 1.76 | 1.76 | 3.53% | 1,000 |
| Jan 8, 2026 | 1.49 | 1.70 | 1.49 | 1.70 | 1.70 | 12.58% | - |
| Jan 7, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | - |
| Jan 6, 2026 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | 0.67% | - |
| Jan 5, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 1,300 |
| Jan 2, 2026 | 1.51 | 1.53 | 1.46 | 1.47 | 1.47 | -1.34% | 465 |
| Dec 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Dec 29, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Dec 23, 2025 | 1.49 | 1.53 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Dec 22, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | - | - |
| Dec 19, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Dec 18, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.74% | - |
| Dec 17, 2025 | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Dec 16, 2025 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 4.11% | - |
| Dec 15, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -3.95% | - |
| Dec 12, 2025 | 1.54 | 1.58 | 1.51 | 1.52 | 1.52 | -1.94% | 500 |
| Dec 11, 2025 | 1.51 | 1.55 | 1.48 | 1.55 | 1.55 | 1.31% | - |
| Dec 10, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 3.38% | - |
| Dec 9, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | - | - |
| Dec 8, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | - |
| Dec 5, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Dec 4, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | - |
| Dec 3, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | - |
| Dec 2, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Dec 1, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Nov 28, 2025 | 1.56 | 1.60 | 1.51 | 1.51 | 1.51 | -2.58% | 296 |
| Nov 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 26, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 1.97% | - |
| Nov 25, 2025 | 1.49 | 1.54 | 1.46 | 1.52 | 1.52 | -0.65% | - |
| Nov 24, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 2.68% | - |
| Nov 21, 2025 | 1.49 | 1.53 | 1.47 | 1.49 | 1.49 | 1.36% | - |
| Nov 20, 2025 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Nov 19, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -5.00% | - |
| Nov 18, 2025 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | -0.62% | - |
| Nov 17, 2025 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | - |