Prenetics Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.06	19.57	18.41	18.63	18.63	-3.17%	42,540
Jul 30, 2026	18.43	19.88	18.43	19.24	19.24	6.77%	69,981
Jul 29, 2026	18.25	19.20	17.79	18.02	18.02	-1.31%	77,640
Jul 28, 2026	18.68	18.68	17.50	18.26	18.26	-3.54%	119,192
Jul 27, 2026	18.91	20.69	18.50	18.93	18.93	1.01%	128,165
Jul 24, 2026	19.16	19.99	18.51	18.74	18.74	-3.50%	149,200
Jul 23, 2026	21.68	21.68	19.00	19.42	19.42	-11.16%	258,976
Jul 22, 2026	21.04	22.75	20.63	21.86	21.86	-0.88%	310,642
Jul 21, 2026	20.59	22.73	20.48	22.06	22.06	5.88%	437,474
Jul 20, 2026	18.44	21.00	18.40	20.83	20.83	13.89%	291,812
Jul 17, 2026	18.28	19.10	17.18	18.29	18.29	-3.28%	134,131
Jul 16, 2026	19.97	19.98	17.30	18.91	18.91	-3.42%	526,410
Jul 15, 2026	21.90	21.90	17.31	19.58	19.58	-7.82%	912,720
Jul 14, 2026	18.94	22.65	18.31	21.24	21.24	13.70%	802,606
Jul 13, 2026	18.60	19.98	18.10	18.68	18.68	4.59%	166,274
Jul 10, 2026	17.76	18.53	16.84	17.86	17.86	0.06%	107,713
Jul 9, 2026	16.75	18.50	16.75	17.85	17.85	7.66%	84,182
Jul 8, 2026	16.60	16.94	15.91	16.58	16.58	-1.25%	171,041
Jul 7, 2026	17.23	17.67	16.26	16.79	16.79	-4.00%	156,714
Jul 6, 2026	17.76	18.55	17.01	17.49	17.49	3.31%	140,958
Jul 2, 2026	18.04	19.37	16.59	16.93	16.93	-5.37%	122,280
Jul 1, 2026	18.85	19.46	17.82	17.89	17.89	-6.43%	65,868
Jun 30, 2026	18.42	19.30	18.42	19.12	19.12	2.91%	61,082
Jun 29, 2026	18.59	19.33	18.21	18.58	18.58	-1.33%	86,049
Jun 26, 2026	19.73	19.97	17.67	18.83	18.83	-4.66%	176,066
Jun 25, 2026	19.87	20.43	19.30	19.75	19.75	0.15%	55,895
Jun 24, 2026	19.71	20.43	19.27	19.72	19.72	-1.00%	111,861
Jun 23, 2026	19.50	20.24	19.21	19.92	19.92	-0.20%	91,740
Jun 22, 2026	20.48	20.50	19.59	19.96	19.96	-2.63%	176,187
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