Protalix BioTherapeutics, Inc. (FRA:PBDA)
Germany · Delayed Price · Currency is EUR 1.510
-0.040 (-2.58%)
At close: Nov 28, 2025
Protalix BioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.96 | 2.00 | 1.91 | 2.00 | 2.00 | 2.04% | - |
| Oct 23, 2025 | 1.92 | 1.96 | 1.89 | 1.96 | 1.96 | 2.62% | - |
| Oct 22, 2025 | 1.81 | 1.91 | 1.81 | 1.91 | 1.91 | 5.52% | - |
| Oct 21, 2025 | 1.89 | 1.89 | 1.78 | 1.81 | 1.81 | -0.55% | 2,440 |
| Oct 20, 2025 | 1.57 | 1.82 | 1.57 | 1.82 | 1.82 | 15.19% | - |
| Oct 17, 2025 | 2.00 | 2.00 | 1.36 | 1.58 | 1.58 | -22.55% | 5,245 |
| Oct 16, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Oct 15, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 3.96% | - |
| Oct 14, 2025 | 2.08 | 2.08 | 1.98 | 2.02 | 2.02 | -2.88% | - |
| Oct 13, 2025 | 2.02 | 2.26 | 2.02 | 2.08 | 2.08 | 2.97% | 3,998 |
| Oct 10, 2025 | 2.18 | 2.18 | 2.02 | 2.02 | 2.02 | -8.18% | - |
| Oct 9, 2025 | 2.18 | 2.20 | 2.14 | 2.20 | 2.20 | 0.92% | - |
| Oct 8, 2025 | 2.12 | 2.20 | 2.12 | 2.18 | 2.18 | 2.83% | - |
| Oct 7, 2025 | 2.32 | 2.32 | 2.12 | 2.12 | 2.12 | -3.64% | - |
| Oct 6, 2025 | 2.14 | 2.30 | 2.10 | 2.20 | 2.20 | 8.91% | 4,000 |
| Oct 3, 2025 | 1.97 | 2.08 | 1.95 | 2.02 | 2.02 | 2.54% | - |
| Oct 2, 2025 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | - | - |
| Oct 1, 2025 | 1.85 | 1.97 | 1.85 | 1.97 | 1.97 | 6.49% | - |
| Sep 30, 2025 | 1.81 | 1.88 | 1.81 | 1.85 | 1.85 | 2.21% | - |
| Sep 29, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 4.62% | - |
| Sep 26, 2025 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | - | - |
| Sep 25, 2025 | 1.73 | 1.73 | 1.68 | 1.73 | 1.73 | - | - |
| Sep 24, 2025 | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | 4.22% | - |
| Sep 23, 2025 | 1.70 | 1.75 | 1.66 | 1.66 | 1.66 | -0.60% | 1,348 |
| Sep 22, 2025 | 1.58 | 1.67 | 1.57 | 1.67 | 1.67 | 5.70% | - |