Prenetics Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.94	20.82	19.86	20.50	20.50	3.25%	140,303
Jun 17, 2026	20.64	20.75	19.30	19.86	19.86	-3.19%	148,894
Jun 16, 2026	21.00	21.20	20.50	20.51	20.51	-1.16%	119,227
Jun 15, 2026	21.67	22.03	20.33	20.75	20.75	-4.07%	128,878
Jun 12, 2026	20.69	22.22	20.34	21.63	21.63	4.54%	348,612
Jun 11, 2026	19.25	21.00	19.13	20.69	20.69	7.48%	330,264
Jun 10, 2026	20.19	21.00	18.12	19.25	19.25	-8.03%	389,092
Jun 9, 2026	20.25	21.00	19.50	20.93	20.93	4.65%	295,631
Jun 8, 2026	20.18	20.74	19.24	20.00	20.00	0.70%	279,709
Jun 5, 2026	20.58	21.04	19.22	19.86	19.86	-4.47%	197,634
Jun 4, 2026	20.98	21.43	20.20	20.79	20.79	-0.19%	378,111
Jun 3, 2026	20.51	21.03	20.19	20.83	20.83	-0.67%	244,083
Jun 2, 2026	20.30	21.07	19.51	20.97	20.97	2.84%	274,960
Jun 1, 2026	21.10	21.80	20.25	20.39	20.39	-3.36%	300,883
May 29, 2026	20.00	21.99	19.41	21.10	21.10	4.56%	378,994
May 28, 2026	17.25	20.29	16.88	20.18	20.18	16.92%	373,582
May 27, 2026	17.69	19.15	17.00	17.26	17.26	-3.09%	635,200
May 26, 2026	16.80	18.00	16.80	17.81	17.81	6.20%	240,009
May 22, 2026	16.06	16.77	15.63	16.77	16.77	5.34%	192,284
May 21, 2026	15.77	16.56	15.48	15.92	15.92	2.91%	163,331
May 20, 2026	14.62	15.81	14.50	15.47	15.47	5.85%	211,708
May 19, 2026	14.62	15.26	14.00	14.62	14.62	0.52%	291,950
May 18, 2026	15.85	16.62	14.39	14.54	14.54	-6.85%	371,918
May 15, 2026	17.56	17.69	15.30	15.61	15.61	-11.26%	384,105
May 14, 2026	17.03	18.33	16.82	17.59	17.59	0.11%	446,887
May 13, 2026	18.00	18.20	17.39	17.57	17.57	-2.33%	152,597
May 12, 2026	17.46	18.00	16.91	17.99	17.99	2.51%	101,333
May 11, 2026	16.29	17.84	16.28	17.55	17.55	8.60%	226,572
May 8, 2026	16.00	16.27	15.31	16.16	16.16	1.83%	224,928
May 7, 2026	15.76	16.32	15.06	15.87	15.87	-0.19%	326,374
May 6, 2026	17.42	17.42	15.75	15.90	15.90	-4.96%	261,512
May 5, 2026	16.19	16.91	16.04	16.73	16.73	1.39%	95,020
May 4, 2026	16.73	16.96	16.22	16.50	16.50	-3.06%	124,558
May 1, 2026	16.85	17.34	16.67	17.02	17.02	1.86%	151,101
Apr 30, 2026	17.52	17.96	16.55	16.71	16.71	-4.02%	197,845
Apr 29, 2026	18.38	18.38	17.05	17.41	17.41	-5.28%	232,639
Apr 28, 2026	19.47	19.57	17.90	18.38	18.38	-6.32%	176,467
Apr 27, 2026	18.50	20.20	18.11	19.62	19.62	7.04%	357,655
Apr 24, 2026	17.46	18.34	16.68	18.33	18.33	4.74%	166,441
Apr 23, 2026	17.96	18.00	17.20	17.50	17.50	-2.56%	83,407
Apr 22, 2026	18.00	18.64	17.81	17.96	17.96	-0.11%	92,595
Apr 21, 2026	18.21	18.32	17.84	17.98	17.98	-1.21%	78,603
Apr 20, 2026	17.80	19.13	17.80	18.20	18.20	2.08%	203,594
Apr 17, 2026	17.99	18.50	17.74	17.83	17.83	-0.61%	222,503
Apr 16, 2026	17.80	18.50	17.70	17.94	17.94	1.07%	104,034
Apr 15, 2026	18.01	18.24	17.62	17.75	17.75	-1.44%	145,247
Apr 14, 2026	18.63	18.68	17.81	18.01	18.01	-0.88%	105,936
Apr 13, 2026	17.83	18.42	17.25	18.17	18.17	2.48%	87,292
Apr 10, 2026	18.08	19.72	17.60	17.73	17.73	1.49%	179,153
Apr 9, 2026	19.21	20.12	17.21	17.47	17.47	-11.54%	217,641