PureTech Health plc (FRA:0VQ)
Germany
· Delayed Price · Currency is EUR 1.400
+0.010 (0.72%)
Last updated: Dec 4, 2025, 7:27 PM CET
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Dec 3, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 1,991 |
| Dec 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Nov 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Nov 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Nov 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Nov 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Nov 19, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 3.70% | 10,000 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Nov 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Nov 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Nov 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Nov 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Nov 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Nov 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Nov 6, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Nov 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Nov 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Nov 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Oct 31, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Oct 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Oct 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Oct 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Oct 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Oct 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Oct 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Oct 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Oct 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Oct 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Oct 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Oct 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Oct 13, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Oct 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Oct 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Oct 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Oct 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Oct 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Oct 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Oct 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 5.41% | - |
| Oct 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Sep 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | - |
| Sep 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Sep 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Sep 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Sep 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Sep 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 14.41% | - |
| Sep 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Sep 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Sep 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Sep 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Sep 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Sep 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.84% | - |
| Sep 11, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 3.79% | 1,500 |
| Sep 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Sep 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | - |
| Sep 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Sep 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -6.52% | - |
| Sep 2, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -4.83% | 8,500 |
| Sep 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 8,849 |
| Aug 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | 1,500 |
| Aug 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Aug 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Aug 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Aug 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.95% | - |
| Aug 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Aug 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Aug 20, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 2,882 |
| Aug 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Aug 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Aug 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | - |
| Aug 14, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 6.94% | 1,802 |
| Aug 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Aug 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Aug 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Aug 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Aug 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Aug 6, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Aug 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | - |
| Aug 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Jul 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Jul 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Jul 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | - |
| Jul 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Jul 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Jul 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.27% | - |
| Jul 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | - |
| Jul 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Jul 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Jul 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |