Prenetics Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	20.64	20.67	19.45	19.95	19.95	-2.68%	160,034
Mar 27, 2026	21.17	21.60	20.00	20.50	20.50	-3.85%	154,314
Mar 26, 2026	21.14	22.04	20.97	21.32	21.32	-1.11%	160,130
Mar 25, 2026	22.15	23.63	21.00	21.56	21.56	-2.66%	163,583
Mar 24, 2026	21.00	23.19	20.75	22.15	22.15	3.22%	343,069
Mar 23, 2026	19.62	21.46	19.60	21.46	21.46	9.38%	133,351
Mar 20, 2026	21.08	21.79	19.61	19.62	19.62	-7.23%	119,891
Mar 19, 2026	19.93	21.67	19.93	21.15	21.15	3.37%	155,894
Mar 18, 2026	20.73	21.31	19.61	20.46	20.46	-1.30%	119,394
Mar 17, 2026	21.56	21.99	20.59	20.73	20.73	-4.60%	131,432
Mar 16, 2026	21.50	22.40	21.32	21.73	21.73	4.87%	161,663
Mar 13, 2026	20.75	22.68	19.85	20.72	20.72	-0.29%	326,464
Mar 12, 2026	20.20	21.40	20.20	20.78	20.78	1.07%	234,626
Mar 11, 2026	19.00	21.45	19.00	20.56	20.56	3.11%	327,535
Mar 10, 2026	20.59	21.19	19.92	19.94	19.94	-2.68%	193,466
Mar 9, 2026	17.40	20.81	16.79	20.49	20.49	15.11%	359,234
Mar 6, 2026	16.50	18.31	16.09	17.80	17.80	18.12%	411,201
Mar 5, 2026	15.25	15.27	14.55	15.07	15.07	-2.02%	208,658
Mar 4, 2026	15.29	16.05	15.09	15.38	15.38	0.59%	257,258
Mar 3, 2026	15.84	16.45	14.55	15.29	15.29	-3.47%	208,984
Mar 2, 2026	16.50	17.14	15.82	15.84	15.84	-6.33%	187,668
Feb 27, 2026	18.00	18.29	16.54	16.91	16.91	-5.05%	326,447
Feb 26, 2026	17.00	17.90	17.00	17.81	17.81	5.14%	177,726
Feb 25, 2026	16.01	17.09	15.85	16.94	16.94	6.54%	170,833
Feb 24, 2026	15.50	16.39	14.90	15.90	15.90	1.86%	473,467
Feb 23, 2026	16.23	16.69	14.83	15.61	15.61	-8.45%	734,631
Feb 20, 2026	19.05	19.26	17.00	17.05	17.05	-11.66%	528,343
Feb 19, 2026	20.50	20.63	18.01	19.30	19.30	-3.79%	455,154
Feb 18, 2026	21.16	21.31	18.19	20.06	20.06	-7.73%	387,786
Feb 17, 2026	22.19	22.38	20.19	21.74	21.74	-1.05%	237,920
Feb 13, 2026	21.33	22.33	21.32	21.97	21.97	4.82%	112,230
Feb 12, 2026	21.78	21.91	20.45	20.96	20.96	-2.06%	267,689
Feb 11, 2026	22.86	22.86	20.50	21.40	21.40	-0.14%	344,156
Feb 10, 2026	21.06	21.84	20.05	21.43	21.43	1.47%	405,970
Feb 9, 2026	19.04	21.68	18.99	21.12	21.12	9.77%	631,620
Feb 6, 2026	17.50	19.44	17.00	19.24	19.24	8.64%	193,705
Feb 5, 2026	17.90	19.20	17.54	17.71	17.71	-6.44%	211,979
Feb 4, 2026	19.39	19.49	17.92	18.93	18.93	-2.77%	224,814
Feb 3, 2026	19.50	19.93	18.51	19.47	19.47	0.31%	188,371
Feb 2, 2026	18.92	20.29	18.69	19.41	19.41	1.65%	252,423
Jan 30, 2026	20.37	20.77	18.90	19.10	19.10	-6.76%	224,567
Jan 29, 2026	19.30	20.89	19.30	20.48	20.48	5.95%	323,200
Jan 28, 2026	19.48	19.83	18.90	19.33	19.33	0.21%	252,120
Jan 27, 2026	18.40	19.41	18.40	19.29	19.29	5.12%	316,716
Jan 26, 2026	18.22	18.90	17.99	18.35	18.35	-0.38%	211,331
Jan 23, 2026	18.86	18.86	17.54	18.42	18.42	-2.54%	238,378
Jan 22, 2026	15.81	18.98	15.81	18.90	18.90	15.46%	475,321
Jan 21, 2026	16.15	16.50	15.48	16.37	16.37	0.86%	276,444
Jan 20, 2026	15.87	16.25	15.14	16.23	16.23	3.28%	329,023
Jan 16, 2026	15.55	16.33	15.19	15.72	15.72	5.68%	216,640