Prevas AB (FRA:J89)
Germany
· Delayed Price · Currency is EUR 7.75
+0.09 (1.17%)
Last updated: Dec 5, 2025, 8:04 AM CET
Prevas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Dec 3, 2025 | 7.67 | 7.68 | 7.66 | 7.66 | 7.66 | - | 200 |
| Dec 2, 2025 | 7.80 | 7.80 | 7.66 | 7.66 | 7.66 | -1.79% | - |
| Dec 1, 2025 | 7.68 | 7.80 | 7.68 | 7.80 | 7.80 | 1.43% | - |
| Nov 28, 2025 | 7.64 | 7.69 | 7.64 | 7.69 | 7.69 | 0.65% | - |
| Nov 27, 2025 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | -0.52% | - |
| Nov 26, 2025 | 7.57 | 7.68 | 7.57 | 7.68 | 7.68 | 1.59% | - |
| Nov 25, 2025 | 7.45 | 7.56 | 7.45 | 7.56 | 7.56 | 1.34% | - |
| Nov 24, 2025 | 7.24 | 7.46 | 7.24 | 7.46 | 7.46 | 3.04% | 51 |
| Nov 21, 2025 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | -0.55% | - |
| Nov 20, 2025 | 6.99 | 7.28 | 6.99 | 7.28 | 7.28 | 4.30% | - |
| Nov 19, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.14% | - |
| Nov 18, 2025 | 7.10 | 7.10 | 6.99 | 6.99 | 6.99 | -1.55% | - |
| Nov 17, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Nov 14, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Nov 13, 2025 | 7.08 | 7.40 | 7.08 | 7.40 | 7.40 | 4.52% | - |
| Nov 12, 2025 | 6.94 | 7.08 | 6.94 | 7.08 | 7.08 | 2.02% | - |
| Nov 11, 2025 | 6.73 | 6.94 | 6.73 | 6.94 | 6.94 | 2.97% | - |
| Nov 10, 2025 | 6.69 | 6.74 | 6.69 | 6.74 | 6.74 | 0.75% | - |
| Nov 7, 2025 | 6.67 | 6.69 | 6.67 | 6.69 | 6.69 | 0.30% | - |
| Nov 6, 2025 | 6.82 | 6.82 | 6.67 | 6.67 | 6.67 | -0.45% | - |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.90% | - |
| Nov 4, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.15% | - |
| Nov 3, 2025 | 6.92 | 6.92 | 6.84 | 6.84 | 6.84 | -1.01% | - |
| Oct 31, 2025 | 6.82 | 6.91 | 6.82 | 6.91 | 6.91 | 1.17% | - |
| Oct 30, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Oct 29, 2025 | 6.95 | 6.95 | 6.83 | 6.83 | 6.83 | -1.73% | - |
| Oct 28, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | - |
| Oct 27, 2025 | 7.06 | 7.06 | 6.90 | 6.90 | 6.90 | -1.99% | - |
| Oct 24, 2025 | 5.77 | 7.04 | 5.77 | 7.04 | 7.04 | 22.22% | 360 |
| Oct 23, 2025 | 5.81 | 5.81 | 5.76 | 5.76 | 5.76 | -0.86% | - |
| Oct 22, 2025 | 5.90 | 5.90 | 5.81 | 5.81 | 5.81 | -1.53% | - |
| Oct 21, 2025 | 5.78 | 5.90 | 5.78 | 5.90 | 5.90 | 2.08% | - |
| Oct 20, 2025 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | 0.35% | - |
| Oct 17, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Oct 16, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.17% | - |
| Oct 15, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% | - |
| Oct 14, 2025 | 5.93 | 5.93 | 5.76 | 5.76 | 5.76 | -3.03% | - |
| Oct 13, 2025 | 5.87 | 5.94 | 5.87 | 5.94 | 5.94 | 1.37% | - |
| Oct 10, 2025 | 5.94 | 5.94 | 5.86 | 5.86 | 5.86 | -1.35% | - |
| Oct 9, 2025 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | -0.34% | - |
| Oct 8, 2025 | 5.99 | 5.99 | 5.96 | 5.96 | 5.96 | -0.67% | - |
| Oct 7, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Oct 6, 2025 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | 0.17% | - |
| Oct 3, 2025 | 5.81 | 6.01 | 5.81 | 6.01 | 6.01 | 3.44% | - |
| Oct 2, 2025 | 5.97 | 5.97 | 5.81 | 5.81 | 5.81 | -2.68% | - |
| Oct 1, 2025 | 5.87 | 5.97 | 5.87 | 5.97 | 5.97 | 1.53% | - |
| Sep 30, 2025 | 5.78 | 5.88 | 5.78 | 5.88 | 5.88 | 1.73% | - |
| Sep 29, 2025 | 5.83 | 5.83 | 5.78 | 5.78 | 5.78 | -0.86% | - |
| Sep 26, 2025 | 5.77 | 5.83 | 5.77 | 5.83 | 5.83 | 1.22% | - |
| Sep 25, 2025 | 6.08 | 6.08 | 5.76 | 5.76 | 5.76 | -7.10% | - |
| Sep 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 23, 2025 | 6.11 | 6.20 | 6.11 | 6.20 | 6.20 | 1.47% | - |
| Sep 22, 2025 | 6.21 | 6.21 | 6.11 | 6.11 | 6.11 | -1.61% | - |
| Sep 19, 2025 | 6.25 | 6.25 | 6.21 | 6.21 | 6.21 | -0.64% | - |
| Sep 18, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Sep 17, 2025 | 6.14 | 6.35 | 6.14 | 6.35 | 6.35 | 3.42% | 2,000 |
| Sep 16, 2025 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | -0.32% | - |
| Sep 15, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.16% | - |
| Sep 12, 2025 | 6.16 | 6.16 | 6.15 | 6.15 | 6.15 | -0.32% | - |
| Sep 11, 2025 | 6.23 | 6.23 | 6.17 | 6.17 | 6.17 | -4.49% | - |
| Sep 10, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Sep 9, 2025 | 6.41 | 6.46 | 6.41 | 6.46 | 6.46 | 0.78% | - |
| Sep 8, 2025 | 6.25 | 6.41 | 6.25 | 6.41 | 6.41 | 2.89% | - |
| Sep 5, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Sep 4, 2025 | 6.28 | 6.28 | 6.23 | 6.23 | 6.23 | -0.80% | - |
| Sep 3, 2025 | 6.14 | 6.28 | 6.14 | 6.28 | 6.28 | 2.11% | - |
| Sep 2, 2025 | 6.27 | 6.27 | 6.15 | 6.15 | 6.15 | -1.91% | - |
| Sep 1, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Aug 29, 2025 | 6.32 | 6.32 | 6.27 | 6.27 | 6.27 | -0.79% | - |
| Aug 28, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Aug 27, 2025 | 6.37 | 6.37 | 6.32 | 6.32 | 6.32 | -0.94% | - |
| Aug 26, 2025 | 6.53 | 6.53 | 6.38 | 6.38 | 6.38 | -2.30% | 2,000 |
| Aug 25, 2025 | 6.42 | 6.53 | 6.42 | 6.53 | 6.53 | 1.71% | - |
| Aug 22, 2025 | 6.14 | 6.42 | 6.14 | 6.42 | 6.42 | 4.56% | - |
| Aug 21, 2025 | 6.16 | 6.16 | 6.14 | 6.14 | 6.14 | -0.32% | - |
| Aug 20, 2025 | 6.13 | 6.16 | 6.13 | 6.16 | 6.16 | 0.49% | - |
| Aug 19, 2025 | 6.12 | 6.13 | 6.12 | 6.13 | 6.13 | 0.16% | - |
| Aug 18, 2025 | 6.07 | 6.12 | 6.07 | 6.12 | 6.12 | 0.82% | - |
| Aug 15, 2025 | 6.11 | 6.12 | 6.07 | 6.07 | 6.07 | -0.65% | 50 |
| Aug 14, 2025 | 6.21 | 6.21 | 6.11 | 6.11 | 6.11 | -1.61% | - |
| Aug 13, 2025 | 6.31 | 6.31 | 6.21 | 6.21 | 6.21 | -1.58% | - |
| Aug 12, 2025 | 6.37 | 6.37 | 6.31 | 6.31 | 6.31 | -0.94% | - |
| Aug 11, 2025 | 6.45 | 6.45 | 6.37 | 6.37 | 6.37 | -1.24% | - |
| Aug 8, 2025 | 6.49 | 6.49 | 6.45 | 6.45 | 6.45 | -0.62% | - |
| Aug 7, 2025 | 6.41 | 6.49 | 6.41 | 6.49 | 6.49 | 1.25% | - |
| Aug 6, 2025 | 6.44 | 6.44 | 6.41 | 6.41 | 6.41 | -0.47% | - |
| Aug 5, 2025 | 6.48 | 6.48 | 6.44 | 6.44 | 6.44 | -0.62% | - |
| Aug 4, 2025 | 6.64 | 6.64 | 6.48 | 6.48 | 6.48 | -0.61% | - |
| Aug 1, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.15% | - |
| Jul 31, 2025 | 6.70 | 6.70 | 6.53 | 6.53 | 6.53 | -2.39% | - |
| Jul 30, 2025 | 6.88 | 6.88 | 6.69 | 6.69 | 6.69 | -3.18% | - |
| Jul 29, 2025 | 6.90 | 6.91 | 6.90 | 6.91 | 6.91 | 0.14% | - |
| Jul 28, 2025 | 7.06 | 7.06 | 6.90 | 6.90 | 6.90 | -2.27% | - |
| Jul 25, 2025 | 7.05 | 7.06 | 7.04 | 7.06 | 7.06 | 0.28% | - |
| Jul 24, 2025 | 7.15 | 7.15 | 7.04 | 7.04 | 7.04 | -1.54% | - |
| Jul 23, 2025 | 7.19 | 7.19 | 7.09 | 7.15 | 7.15 | -0.42% | - |
| Jul 22, 2025 | 7.43 | 7.43 | 7.18 | 7.18 | 7.18 | -3.36% | - |
| Jul 21, 2025 | 7.26 | 7.43 | 7.26 | 7.43 | 7.43 | -3.88% | - |
| Jul 18, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.13% | - |