Prenetics Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	18.22	18.90	17.99	18.40	-	-0.11%	118,290
Jan 23, 2026	18.86	18.86	17.54	18.42	18.42	-2.54%	238,367
Jan 22, 2026	15.81	18.98	15.81	18.90	18.90	15.46%	475,158
Jan 21, 2026	16.15	16.50	15.48	16.37	16.37	0.86%	276,443
Jan 20, 2026	15.87	16.25	15.14	16.23	16.23	3.28%	328,929
Jan 16, 2026	15.55	16.33	15.19	15.72	15.72	5.68%	216,536
Jan 15, 2026	15.70	15.70	14.12	14.87	14.87	-5.41%	202,654
Jan 14, 2026	15.80	16.21	15.50	15.72	15.72	-0.69%	145,855
Jan 13, 2026	16.00	16.20	15.65	15.83	15.83	-	187,286
Jan 12, 2026	15.76	16.00	14.66	15.83	15.83	1.93%	200,603
Jan 9, 2026	16.75	16.96	15.29	15.53	15.53	-7.28%	271,529
Jan 8, 2026	16.49	16.92	16.22	16.75	16.75	1.58%	221,410
Jan 7, 2026	16.27	16.69	16.01	16.49	16.49	1.17%	335,766
Jan 6, 2026	16.23	16.41	15.70	16.30	16.30	2.84%	321,658
Jan 5, 2026	15.90	16.03	15.00	15.85	15.85	0.44%	110,984
Jan 2, 2026	15.98	16.50	15.67	15.78	15.78	0.19%	96,726
Dec 31, 2025	15.79	16.31	15.39	15.75	15.75	0.06%	83,423
Dec 30, 2025	16.30	16.50	15.40	15.74	15.74	-3.32%	98,687
Dec 29, 2025	16.65	16.67	16.20	16.28	16.28	-3.55%	76,137
Dec 26, 2025	17.14	17.33	16.51	16.88	16.88	-0.18%	48,873
Dec 24, 2025	16.89	17.61	16.17	16.91	16.91	-1.17%	105,701
Dec 23, 2025	18.27	18.27	16.81	17.11	17.11	-6.91%	207,384
Dec 22, 2025	17.50	18.48	16.76	18.38	18.38	5.15%	129,572
Dec 19, 2025	16.84	17.49	16.24	17.48	17.48	6.00%	163,540
Dec 18, 2025	16.04	16.97	16.04	16.49	16.49	3.19%	170,715
Dec 17, 2025	16.54	16.58	15.52	15.98	15.98	-3.62%	94,847
Dec 16, 2025	14.68	17.00	14.55	16.58	16.58	13.33%	215,183
Dec 15, 2025	14.94	15.56	14.02	14.63	14.63	-1.51%	104,878
Dec 12, 2025	15.65	15.65	14.61	14.86	14.86	-3.98%	123,981
Dec 11, 2025	14.35	15.70	14.14	15.47	15.47	8.18%	294,606
Dec 10, 2025	14.07	14.90	14.01	14.30	14.30	1.89%	132,817
Dec 9, 2025	13.90	14.43	13.90	14.04	14.04	-1.99%	137,040
Dec 8, 2025	14.27	14.43	13.76	14.32	14.32	2.36%	119,901
Dec 5, 2025	13.87	14.50	13.62	13.99	13.99	0.43%	117,861
Dec 4, 2025	14.31	14.31	12.93	13.93	13.93	-3.20%	138,086
Dec 3, 2025	14.17	14.72	13.70	14.39	14.39	1.77%	152,656
Dec 2, 2025	14.96	14.96	13.45	14.14	14.14	-4.20%	172,214
Dec 1, 2025	14.62	14.97	13.52	14.76	14.76	1.44%	139,187
Nov 28, 2025	14.43	14.93	14.31	14.55	14.55	1.89%	60,482
Nov 26, 2025	14.87	15.30	14.08	14.28	14.28	-6.73%	165,120
Nov 25, 2025	14.24	15.32	13.96	15.31	15.31	8.58%	136,746
Nov 24, 2025	13.19	14.60	12.70	14.10	14.10	11.20%	185,829
Nov 21, 2025	12.97	12.97	12.33	12.68	12.68	-1.55%	68,816
Nov 20, 2025	12.80	13.39	12.19	12.88	12.88	1.34%	167,867
Nov 19, 2025	12.41	13.06	11.98	12.71	12.71	3.21%	140,699
Nov 18, 2025	11.55	12.46	11.37	12.32	12.32	4.45%	70,717
Nov 17, 2025	12.55	12.55	11.56	11.79	11.79	-3.36%	109,268
Nov 14, 2025	13.52	13.52	12.11	12.20	12.20	-9.43%	132,922
Nov 13, 2025	13.38	13.98	13.20	13.47	13.47	-2.88%	119,561
Nov 12, 2025	13.18	13.98	12.81	13.87	13.87	7.27%	172,148