Protalix BioTherapeutics, Inc. (FRA:PBDA)
Germany · Delayed Price · Currency is EUR 2.090
-0.010 (-0.48%)
Last updated: Aug 27, 2026, 8:10 AM CET
FRA:PBDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | - | -1.22% | - |
| Aug 25, 2026 | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | - | - |
| Aug 24, 2026 | 2.00 | 2.05 | 1.98 | 2.05 | 2.05 | 1.49% | - |
| Aug 21, 2026 | 2.00 | 2.07 | 2.00 | 2.02 | 2.02 | - | - |
| Aug 20, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 1.05% | - |
| Aug 19, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | -0.30% | - |
| Aug 18, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 2.15% | - |
| Aug 17, 2026 | 1.88 | 1.98 | 1.88 | 1.96 | 1.96 | 2.19% | - |
| Aug 14, 2026 | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | -5.38% | - |
| Aug 13, 2026 | 2.23 | 2.23 | 2.03 | 2.03 | 2.03 | -10.20% | - |
| Aug 12, 2026 | 2.07 | 2.30 | 2.07 | 2.26 | 2.26 | 7.64% | - |
| Aug 11, 2026 | 2.11 | 2.11 | 2.09 | 2.10 | 2.10 | -1.41% | - |
| Aug 10, 2026 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | 0.95% | - |
| Aug 7, 2026 | 2.08 | 2.11 | 2.07 | 2.11 | 2.11 | 0.48% | - |
| Aug 6, 2026 | 2.08 | 2.13 | 2.08 | 2.10 | 2.10 | -0.24% | - |
| Aug 5, 2026 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 2.44% | - |
| Aug 4, 2026 | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | 2.71% | - |
| Aug 3, 2026 | 2.03 | 2.08 | 2.00 | 2.00 | 2.00 | -1.92% | - |
| Jul 31, 2026 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | 4.36% | - |
| Jul 30, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | -1.12% | - |
| Jul 29, 2026 | 2.01 | 2.09 | 1.96 | 1.97 | 1.97 | -3.10% | 4,080 |
| Jul 28, 2026 | 2.07 | 2.09 | 2.03 | 2.04 | 2.04 | -2.63% | - |
| Jul 27, 2026 | 2.06 | 2.13 | 2.05 | 2.09 | 2.09 | 0.97% | - |
| Jul 24, 2026 | 2.05 | 2.07 | 2.00 | 2.07 | 2.07 | - | - |
| Jul 23, 2026 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 0.73% | - |
| Jul 22, 2026 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | - | - |
| Jul 21, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -1.20% | - |
| Jul 20, 2026 | 2.04 | 2.11 | 2.04 | 2.08 | 2.08 | 0.48% | - |
| Jul 17, 2026 | 1.97 | 2.08 | 1.96 | 2.07 | 2.07 | 3.50% | - |
| Jul 16, 2026 | 1.99 | 2.03 | 1.99 | 2.00 | 2.00 | -0.99% | - |
| Jul 15, 2026 | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | 0.50% | - |
| Jul 14, 2026 | 2.06 | 2.08 | 2.01 | 2.01 | 2.01 | -4.51% | - |
| Jul 13, 2026 | 2.09 | 2.16 | 2.09 | 2.11 | 2.11 | -0.47% | - |
| Jul 10, 2026 | 2.04 | 2.12 | 2.03 | 2.12 | 2.12 | 2.92% | - |
| Jul 9, 2026 | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | -0.24% | - |
| Jul 8, 2026 | 2.03 | 2.09 | 2.03 | 2.06 | 2.06 | 0.24% | - |
| Jul 7, 2026 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | 2.75% | - |
| Jul 6, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | 0.60% | - |
| Jul 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.60% | - |
| Jul 2, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | - |
| Jul 1, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | - |
| Jun 30, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.74% | - |
| Jun 29, 2026 | 1.98 | 2.06 | 1.98 | 2.04 | 2.04 | 1.50% | - |
| Jun 26, 2026 | 1.91 | 2.02 | 1.91 | 2.01 | 2.01 | 3.78% | - |
| Jun 25, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -1.02% | - |
| Jun 24, 2026 | 1.87 | 1.98 | 1.87 | 1.95 | 1.95 | 3.39% | - |
| Jun 23, 2026 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | 0.43% | 750 |
| Jun 22, 2026 | 1.83 | 1.91 | 1.83 | 1.88 | 1.88 | 3.30% | - |
| Jun 19, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -5.11% | - |
| Jun 18, 2026 | 1.73 | 1.92 | 1.73 | 1.92 | 1.92 | 10.36% | - |