Protalix BioTherapeutics, Inc. (FRA:PBDA)
Germany · Delayed Price · Currency is EUR 1.842
+0.030 (1.66%)
Last updated: Apr 24, 2026, 7:55 PM CET
FRA:PBDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 1.98 | 2.00 | 1.93 | 1.95 | 1.95 | -2.40% | - |
| Apr 15, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 3.10% | - |
| Apr 14, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 0.94% | - |
| Apr 13, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.21% | - |
| Apr 10, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 0.21% | - |
| Apr 9, 2026 | 1.95 | 1.95 | 1.87 | 1.92 | 1.92 | 1.48% | - |
| Apr 8, 2026 | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | 1.18% | - |
| Apr 7, 2026 | 1.88 | 1.88 | 1.83 | 1.87 | 1.87 | 2.19% | - |
| Apr 2, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | -2.14% | - |
| Apr 1, 2026 | 1.85 | 1.91 | 1.85 | 1.87 | 1.87 | 1.08% | - |
| Mar 31, 2026 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | 2.21% | - |
| Mar 30, 2026 | 1.83 | 1.83 | 1.77 | 1.81 | 1.81 | -0.55% | - |
| Mar 27, 2026 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 2.25% | - |
| Mar 26, 2026 | 1.83 | 1.86 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| Mar 25, 2026 | 1.75 | 1.85 | 1.75 | 1.83 | 1.83 | 5.17% | - |
| Mar 24, 2026 | 1.80 | 1.82 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Mar 23, 2026 | 1.79 | 1.84 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Mar 20, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| Mar 19, 2026 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -3.12% | - |
| Mar 18, 2026 | 2.40 | 2.40 | 1.89 | 1.92 | 1.92 | -19.33% | 1,100 |
| Mar 17, 2026 | 2.44 | 2.46 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Mar 16, 2026 | 2.44 | 2.50 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Mar 13, 2026 | 2.32 | 2.48 | 2.32 | 2.42 | 2.42 | 1.68% | - |
| Mar 12, 2026 | 2.44 | 2.44 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Mar 11, 2026 | 2.46 | 2.52 | 2.44 | 2.44 | 2.44 | - | 663 |
| Mar 10, 2026 | 2.44 | 2.50 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Mar 9, 2026 | 2.22 | 2.42 | 2.22 | 2.42 | 2.42 | 9.01% | - |
| Mar 6, 2026 | 2.36 | 2.36 | 2.22 | 2.22 | 2.22 | -6.72% | 900 |
| Mar 5, 2026 | 2.40 | 2.40 | 2.28 | 2.38 | 2.38 | -0.83% | - |
| Mar 4, 2026 | 2.38 | 2.48 | 2.38 | 2.40 | 2.40 | - | - |
| Mar 3, 2026 | 2.54 | 2.54 | 2.40 | 2.40 | 2.40 | -6.25% | - |
| Mar 2, 2026 | 2.38 | 2.56 | 2.38 | 2.56 | 2.56 | 5.79% | - |
| Feb 27, 2026 | 2.50 | 2.50 | 2.42 | 2.42 | 2.42 | -3.97% | - |
| Feb 26, 2026 | 2.52 | 2.54 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Feb 25, 2026 | 2.50 | 2.56 | 2.50 | 2.54 | 2.54 | - | - |
| Feb 24, 2026 | 2.62 | 2.62 | 2.54 | 2.54 | 2.54 | -3.05% | - |
| Feb 23, 2026 | 2.54 | 2.66 | 2.54 | 2.62 | 2.62 | 1.55% | - |
| Feb 20, 2026 | 2.64 | 2.64 | 2.56 | 2.58 | 2.58 | -2.27% | - |
| Feb 19, 2026 | 2.48 | 2.64 | 2.46 | 2.64 | 2.64 | 5.60% | 800 |
| Feb 18, 2026 | 2.48 | 2.50 | 2.46 | 2.50 | 2.50 | 0.81% | 900 |
| Feb 17, 2026 | 2.46 | 2.50 | 2.46 | 2.48 | 2.48 | 0.81% | - |
| Feb 16, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Feb 13, 2026 | 2.38 | 2.48 | 2.38 | 2.48 | 2.48 | 4.20% | - |
| Feb 12, 2026 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Feb 11, 2026 | 2.24 | 2.44 | 2.24 | 2.44 | 2.44 | 8.93% | - |