Prothena Corp. PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	15.080	15.080	14.405	14.505	14.505	47
2025-02-25	15.015	15.034	14.760	15.005	15.005	196
2025-02-24	15.570	15.895	15.005	15.005	15.005	216
2025-02-21	15.910	16.770	14.780	15.695	15.695	1,517
2025-02-20	15.000	15.278	14.885	15.095	15.095	257
2025-02-19	13.900	15.000	13.900	15.000	15.000	3,922
2025-02-18	14.170	14.300	14.080	14.100	14.100	252
2025-02-14	13.990	14.109	13.990	14.035	14.035	656
2025-02-13	13.325	13.510	13.250	13.440	13.440	1,977
2025-02-12	13.750	13.750	13.465	13.620	13.620	125
2025-02-11	13.415	13.625	13.240	13.325	13.325	189
2025-02-10	14.044	14.044	14.024	14.024	14.024	206
2025-02-07	14.367	14.367	13.865	13.865	13.865	34
2025-02-06	14.780	14.780	14.525	14.525	14.525	20
2025-02-05	14.701	14.960	14.490	14.960	14.960	13
2025-02-04	13.440	14.075	13.440	13.964	13.964	139
2025-02-03	13.800	13.800	13.345	13.565	13.565	536
2025-01-31	14.760	14.790	14.540	14.540	14.540	102
2025-01-30	16.086	16.086	14.870	14.900	14.900	1,216
2025-01-29	16.330	16.344	16.046	16.046	16.046	43
2025-01-28	16.030	16.130	15.880	15.880	15.880	1,666
2025-01-27	15.620	16.664	15.620	16.086	16.086	1,090
2025-01-24	15.410	16.010	15.260	15.890	15.890	3,523
2025-01-23	14.400	15.126	14.110	15.126	15.126	459
2025-01-22	14.060	14.555	14.060	14.510	14.510	293
2025-01-21	13.880	14.250	13.800	14.070	14.070	568
2025-01-17	13.330	14.010	13.222	14.010	14.010	258
2025-01-16	13.290	13.491	13.200	13.200	13.200	124
2025-01-15	13.130	13.240	12.990	13.085	13.085	60
2025-01-14	13.115	13.210	12.780	12.845	12.845	219
2025-01-13	12.810	12.990	12.500	12.865	12.865	405
2025-01-10	13.434	14.170	12.900	12.925	12.925	1,110
2025-01-08	14.150	14.195	13.738	14.195	14.195	2,013
2025-01-07	13.100	14.375	12.900	14.350	14.350	649
2025-01-06	14.050	14.310	13.285	13.445	13.445	1,054
2025-01-03	13.710	14.140	13.685	13.985	13.985	212
2025-01-02	14.010	14.285	13.695	13.695	13.695	584
2024-12-31	15.120	15.120	13.145	13.145	13.145	4,076
2024-12-30	14.840	15.086	14.810	15.035	15.035	11,885
2024-12-27	15.590	15.600	14.900	15.180	15.180	47
2024-12-24	15.870	15.870	14.910	15.400	15.400	814
2024-12-23	15.250	15.550	14.975	15.320	15.320	679
2024-12-20	15.890	16.464	15.100	15.900	15.900	7,822
2024-12-19	11.470	17.543	11.470	17.074	17.074	39,917
2024-12-18	14.030	14.030	12.850	12.850	12.850	475
2024-12-17	12.526	13.180	12.506	13.180	13.180	308
2024-12-16	12.820	12.935	12.740	12.800	12.800	379
2024-12-13	13.528	14.130	13.080	13.110	13.110	3,721
2024-12-12	14.070	14.070	13.765	13.795	13.795	129
2024-12-11	14.670	14.810	13.965	14.085	14.085	292
2024-12-10	14.680	14.680	14.180	14.350	14.350	54
2024-12-09	14.080	14.620	13.963	14.620	14.620	1,833
2024-12-06	14.232	14.375	14.232	14.375	14.375	216
2024-12-05	14.226	14.628	14.226	14.470	14.470	541
2024-12-04	13.850	14.695	13.666	14.695	14.695	846
2024-12-03	14.781	15.030	13.800	13.800	13.800	5,225
2024-12-02	16.480	16.910	15.276	15.555	15.555	750
2024-11-29	16.010	16.251	15.861	16.220	16.220	3,231
2024-11-27	15.841	15.917	15.456	15.666	15.666	1,506
2024-11-26	15.010	15.870	14.588	15.870	15.870	1,534

← NewerPage 8 of 14 · 839 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.