Canada markets closed

PureTech Health plc (0VQ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.5000-0.0200 (-0.79%)
At close: 08:03AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20242.50002.50002.50002.50002.5000-
May 08, 20242.52002.52002.52002.52002.5200-
May 07, 20242.50002.50002.50002.50002.5000-
May 06, 20242.50002.50002.50002.50002.5000-
May 03, 20242.46002.46002.46002.46002.4600-
May 02, 20242.46002.58002.46002.58002.58002,000
Apr 30, 20242.48002.48002.48002.48002.4800-
Apr 29, 20242.48002.48002.48002.48002.4800-
Apr 26, 20242.44002.44002.44002.44002.4400-
Apr 25, 20242.42002.58002.42002.58002.58001,500
Apr 24, 20242.44002.44002.44002.44002.4400-
Apr 23, 20242.36002.36002.36002.36002.3600-
Apr 22, 20242.36002.36002.36002.36002.3600-
Apr 19, 20242.36002.36002.36002.36002.3600-
Apr 18, 20242.40002.40002.40002.40002.4000-
Apr 17, 20242.42002.42002.42002.42002.4200-
Apr 16, 20242.44002.44002.44002.44002.4400-
Apr 15, 20242.48002.48002.48002.48002.4800-
Apr 12, 20242.50002.50002.50002.50002.5000-
Apr 11, 20242.48002.62002.48002.62002.62001,500
Apr 10, 20242.48002.48002.48002.48002.4800-
Apr 09, 20242.46002.60002.46002.60002.60001,650
Apr 08, 20242.66002.66002.66002.66002.6600800
Apr 05, 20242.48002.48002.48002.48002.4800-
Apr 04, 20242.50002.62002.50002.62002.6200200
Apr 03, 20242.52002.52002.52002.52002.5200-
Apr 02, 20242.58002.58002.58002.58002.5800-
Mar 28, 20242.58002.75002.58002.75002.7500200
Mar 27, 20242.54502.54502.54502.54502.5450-
Mar 26, 20242.61502.61502.61502.61502.6150-
Mar 25, 20242.48502.48502.48502.48502.4850-
Mar 22, 20242.51002.51002.51002.51002.5100-
Mar 21, 20242.54502.54502.54502.54502.5450-
Mar 20, 20242.57002.57002.57002.57002.5700-
Mar 19, 20242.34502.54002.34502.54002.5400-
Mar 18, 20242.26002.26002.26002.26002.2600-
Mar 15, 20242.29002.29002.29002.29002.2900-
Mar 14, 20242.26502.26502.26502.26502.2650-
Mar 13, 20242.32002.32002.32002.32002.3200-
Mar 12, 20242.24002.24002.24002.24002.2400-
Mar 11, 20242.23502.36002.23502.36002.3600495
Mar 08, 20242.21002.21002.21002.21002.2100-
Mar 07, 20242.26002.26002.26002.26002.2600-
Mar 06, 20242.21002.21002.21002.21002.2100-
Mar 05, 20242.27502.27502.27502.27502.2750-
Mar 04, 20242.33502.33502.33502.33502.3350-
Mar 01, 20242.28502.28502.28502.28502.2850-
Feb 29, 20242.32002.32002.32002.32002.3200-
Feb 28, 20242.42002.42002.42002.42002.4200-
Feb 27, 20242.41502.41502.41502.41502.4150-
Feb 26, 20242.44002.44002.44002.44002.4400-
Feb 23, 20242.20502.20502.20502.20502.2050-
Feb 22, 20242.15002.15002.15002.15002.1500-
Feb 21, 20242.12002.12002.12002.12002.1200-
Feb 20, 20242.22502.22502.22502.22502.2250-
Feb 19, 20242.18502.18502.18502.18502.1850-
Feb 16, 20242.13002.13002.13002.13002.1300-
Feb 15, 20242.08502.08502.08502.08502.0850-
Feb 14, 20242.09502.09502.09502.09502.0950-
Feb 13, 20242.12502.12502.12502.12502.1250-
Feb 12, 20242.15502.15502.15502.15502.1550-
Feb 09, 20242.14002.14002.14002.14002.1400-
Feb 08, 20242.15502.15502.15502.15502.1550-
Feb 07, 20242.24502.24502.24502.24502.2450-
Feb 06, 20242.18002.18002.18002.18002.1800-
Feb 05, 20242.18502.18502.18502.18502.1850-
Feb 02, 20242.24502.30002.24502.30002.3000100
Feb 01, 20242.26502.26502.26502.26502.2650-
Jan 31, 20242.28002.28002.28002.28002.2800-
Jan 30, 20242.27002.27002.27002.27002.2700-
Jan 29, 20242.30002.30002.30002.30002.3000-
Jan 26, 20242.28502.28502.28502.28502.2850-
Jan 25, 20242.29002.29002.29002.29002.2900-
Jan 24, 20242.20002.49002.20002.49002.49001,741
Jan 23, 20242.21002.21002.21002.21002.2100-
Jan 22, 20242.17002.17002.17002.17002.1700-
Jan 19, 20242.19002.19002.19002.19002.1900-
Jan 18, 20242.11002.11002.11002.11002.1100-
Jan 17, 20242.15002.15002.15002.15002.150010,000
Jan 16, 20242.15002.15502.15002.15502.1550600
Jan 15, 20242.19502.19502.19502.19502.1950-
Jan 12, 20242.16502.16502.16502.16502.1650-
Jan 11, 20242.30502.30502.30502.30502.3050-
Jan 10, 20242.40002.40002.40002.40002.4000-
Jan 09, 20242.40502.40502.40502.40502.4050-
Jan 08, 20242.36502.36502.36502.36502.3650-
Jan 05, 20242.27002.27002.27002.27002.2700-
Jan 04, 20242.25502.25502.25502.25502.2550-
Jan 03, 20242.15002.15002.15002.15002.1500-
Jan 02, 20242.21502.21502.21502.21502.2150-
Dec 29, 20232.10002.10002.10002.10002.1000734
Dec 28, 20232.06002.06002.06002.06002.0600-
Dec 27, 20232.02502.02502.02502.02502.0250-
Dec 22, 20231.69802.18501.69802.10002.1000734
Dec 21, 20231.74201.74201.74201.74201.7420-
Dec 20, 20231.72601.72601.72601.72601.7260-
Dec 19, 20231.70601.70601.70601.70601.7060-
Dec 18, 20231.67001.67001.67001.67001.6700-
Dec 15, 20231.65001.65001.65001.65001.6500-
Dec 14, 20231.62401.62401.62401.62401.6240-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...