Protalix BioTherapeutics, Inc. (FRA:PBDA)
Germany · Delayed Price · Currency is EUR 1.760
+0.060 (3.53%)
At close: Jan 9, 2026
Protalix BioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.63 | 1.66 | 1.57 | 1.58 | 1.58 | -4.24% | - |
| Nov 13, 2025 | 1.82 | 1.82 | 1.61 | 1.65 | 1.65 | -9.34% | 4,000 |
| Nov 12, 2025 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | - |
| Nov 11, 2025 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -1.09% | - |
| Nov 10, 2025 | 1.86 | 1.87 | 1.80 | 1.83 | 1.83 | -1.61% | - |
| Nov 7, 2025 | 1.89 | 1.89 | 1.78 | 1.86 | 1.86 | -2.62% | - |
| Nov 6, 2025 | 2.04 | 2.04 | 1.91 | 1.91 | 1.91 | -6.37% | - |
| Nov 5, 2025 | 2.00 | 2.04 | 1.98 | 2.04 | 2.04 | 0.99% | - |
| Nov 4, 2025 | 2.02 | 2.02 | 1.93 | 2.02 | 2.02 | - | - |
| Nov 3, 2025 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | - | - |
| Oct 31, 2025 | 1.92 | 2.02 | 1.92 | 2.02 | 2.02 | 5.21% | - |
| Oct 30, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.00% | - |
| Oct 29, 2025 | 1.93 | 2.02 | 1.91 | 2.00 | 2.00 | 4.17% | - |
| Oct 28, 2025 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -3.52% | - |
| Oct 27, 2025 | 2.02 | 2.06 | 1.98 | 1.99 | 1.99 | -0.50% | - |