Protalix BioTherapeutics, Inc. (FRA:PBDA)
Germany · Delayed Price · Currency is EUR 1.982
+0.050 (2.59%)
At close: Jun 26, 2026
FRA:PBDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | -1.47% | - |
| Jun 16, 2026 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | 0.34% | - |
| Jun 15, 2026 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | -1.57% | - |
| Jun 12, 2026 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 2.53% | - |
| Jun 11, 2026 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 3.20% | - |
| Jun 10, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -1.52% | - |
| Jun 9, 2026 | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | 1.54% | - |
| Jun 8, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -1.06% | - |
| Jun 5, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.24% | - |
| Jun 4, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 0.83% | - |
| Jun 3, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.71% | - |
| Jun 2, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -3.95% | - |
| Jun 1, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -1.56% | - |
| May 29, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -0.11% | - |
| May 28, 2026 | 1.79 | 1.84 | 1.79 | 1.80 | 1.80 | -1.10% | - |
| May 27, 2026 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | 0.89% | - |
| May 26, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.01% | - |
| May 25, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.67% | - |
| May 22, 2026 | 1.72 | 1.81 | 1.72 | 1.80 | 1.80 | 2.98% | - |
| May 21, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 1.16% | - |
| May 20, 2026 | 1.61 | 1.73 | 1.61 | 1.73 | 1.73 | 4.99% | - |
| May 19, 2026 | 1.61 | 1.69 | 1.61 | 1.64 | 1.64 | 0.98% | - |
| May 18, 2026 | 1.66 | 1.72 | 1.63 | 1.63 | 1.63 | -4.35% | - |
| May 15, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | -1.96% | - |
| May 14, 2026 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 6.63% | - |
| May 13, 2026 | 1.60 | 1.76 | 1.60 | 1.63 | 1.63 | 0.25% | - |
| May 12, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | -0.25% | 4,172 |
| May 11, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | - | - |
| May 8, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.33% | - |
| May 7, 2026 | 1.69 | 1.70 | 1.59 | 1.65 | 1.65 | -2.94% | - |
| May 6, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 2.66% | - |
| May 5, 2026 | 1.79 | 1.80 | 1.66 | 1.66 | 1.66 | -8.91% | - |
| May 4, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -0.11% | - |
| Apr 30, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 0.89% | - |
| Apr 29, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 0.22% | - |
| Apr 28, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -1.75% | - |
| Apr 27, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -0.43% | - |
| Apr 24, 2026 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 1.55% | - |
| Apr 23, 2026 | 1.83 | 1.87 | 1.80 | 1.81 | 1.81 | -2.58% | - |
| Apr 22, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.75% | - |
| Apr 21, 2026 | 1.89 | 1.97 | 1.87 | 1.87 | 1.87 | -2.19% | 2,000 |
| Apr 20, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -2.24% | - |
| Apr 17, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 0.51% | - |