Prothena Corporation plc (FRA:0PT)
Germany
· Delayed Price · Currency is EUR 9.45
+0.05 (0.53%)
Last updated: Dec 5, 2025, 8:04 AM CET
Prothena Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.53% | - |
| Dec 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Dec 3, 2025 | 8.75 | 9.45 | 8.75 | 9.45 | 9.45 | 8.62% | - |
| Dec 2, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | - | - |
| Dec 1, 2025 | 9.05 | 9.05 | 8.70 | 8.70 | 8.70 | -3.87% | - |
| Nov 28, 2025 | 8.90 | 9.45 | 8.90 | 9.05 | 9.05 | 3.43% | 3 |
| Nov 27, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Nov 26, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Nov 25, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 1.71% | - |
| Nov 24, 2025 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Nov 21, 2025 | 8.40 | 9.00 | 8.40 | 9.00 | 9.00 | 5.88% | 250 |
| Nov 20, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Nov 19, 2025 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Nov 18, 2025 | 8.60 | 8.95 | 8.60 | 8.75 | 8.75 | 0.57% | 565 |
| Nov 17, 2025 | 8.45 | 8.70 | 8.45 | 8.70 | 8.70 | 3.57% | - |
| Nov 14, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Nov 13, 2025 | 9.25 | 9.25 | 8.55 | 8.55 | 8.55 | -7.07% | - |
| Nov 12, 2025 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 2.79% | - |
| Nov 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 10, 2025 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 7, 2025 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 2.29% | - |
| Nov 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Nov 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Nov 3, 2025 | 9.15 | 9.15 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Oct 31, 2025 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 2.82% | - |
| Oct 30, 2025 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 29, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 28, 2025 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 1.72% | - |
| Oct 27, 2025 | 8.45 | 8.70 | 8.45 | 8.70 | 8.70 | 4.82% | - |
| Oct 24, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.61% | - |
| Oct 23, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Oct 22, 2025 | 8.65 | 8.65 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| Oct 21, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Oct 20, 2025 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 6.67% | - |
| Oct 17, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Oct 16, 2025 | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -6.67% | - |
| Oct 15, 2025 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 5.26% | - |
| Oct 14, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Oct 13, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 3.55% | - |
| Oct 10, 2025 | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | -3.43% | - |
| Oct 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Oct 8, 2025 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 1.16% | - |
| Oct 7, 2025 | 8.25 | 8.60 | 8.25 | 8.60 | 8.60 | 4.24% | - |
| Oct 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Oct 3, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Oct 2, 2025 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | - | - |
| Oct 1, 2025 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 3.09% | - |
| Sep 30, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Sep 29, 2025 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 3.16% | - |
| Sep 26, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -1.25% | - |
| Sep 25, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 15.94% | - |
| Sep 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Sep 23, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Sep 22, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2.22% | - |
| Sep 19, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Sep 16, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Sep 15, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Sep 12, 2025 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Sep 11, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | - |
| Sep 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Sep 9, 2025 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Sep 8, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Sep 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Sep 4, 2025 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Sep 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 2, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 2.96% | - |
| Sep 1, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Aug 29, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Aug 28, 2025 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -4.20% | - |
| Aug 27, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | - |
| Aug 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Aug 25, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Aug 22, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.82% | - |
| Aug 21, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Aug 19, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 18, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 2.90% | - |
| Aug 15, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2.22% | - |
| Aug 14, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | - |
| Aug 13, 2025 | 6.30 | 6.75 | 6.30 | 6.75 | 6.75 | 7.14% | - |
| Aug 12, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Aug 11, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Aug 8, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Aug 7, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | 7.56% | - |
| Aug 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Aug 5, 2025 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Aug 4, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -0.85% | - |
| Aug 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 31, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jul 30, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Jul 29, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 2.63% | - |
| Jul 28, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 2.70% | - |
| Jul 25, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | - | - |
| Jul 24, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jul 23, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 3.70% | - |
| Jul 22, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 3.85% | - |
| Jul 21, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -4.59% | - |