Prenetics Global Limited - PRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.31	13.93	13.93	14.31	13	137,385
December 03, 2025	14.17	14.39	14.39	14.72	13.7	152,700
December 02, 2025	14.96	14.14	14.14	14.96	13.45	172,214
December 01, 2025	14.62	14.76	14.76	14.97	13.52	139,200
November 28, 2025	14.43	14.55	14.55	14.93	14.31	60,482
November 26, 2025	14.87	14.28	14.28	15.3	14.08	165,120
November 25, 2025	14.24	15.31	15.31	15.32	13.96	136,746
November 24, 2025	13.19	14.1	14.1	14.6	12.7	185,829
November 21, 2025	12.97	12.68	12.68	12.97	12.33	68,816
November 20, 2025	12.8	12.88	12.88	13.39	12.19	167,900
November 19, 2025	12.41	12.71	12.71	13.06	11.98	140,700
November 18, 2025	11.55	12.32	12.32	12.46	11.37	70,717
November 17, 2025	12.55	11.79	11.79	12.55	11.56	109,300
November 14, 2025	13.52	12.2	12.2	13.52	12.11	132,922
November 13, 2025	13.38	13.47	13.47	13.98	13.2	119,600
November 12, 2025	13.18	13.87	13.87	13.98	12.81	172,148
November 11, 2025	12.5	12.93	12.93	13	12.24	154,700
November 10, 2025	13.08	11.89	11.89	13.25	11.64	200,918
November 07, 2025	12.3	12.34	12.34	12.91	11.71	126,138
November 06, 2025	12.66	12.35	12.35	13.17	12.05	171,548
November 05, 2025	13.23	12.72	12.72	13.89	12.67	132,627
November 04, 2025	13.58	12.81	12.81	13.7	12.76	142,711
November 03, 2025	14.8	13.57	13.57	14.8	13.51	181,136
October 31, 2025	14.87	14.82	14.82	15.26	14.4	242,198
October 30, 2025	14	14.15	14.15	14.99	13.51	213,895
October 29, 2025	12.24	13.82	13.82	14.18	12.04	195,204
October 28, 2025	13.88	12.23	12.23	13.88	12.1	277,000
October 27, 2025	13.97	13.08	13.08	14.42	12.42	819,540
October 24, 2025	17.49	16.76	16.76	17.99	16.47	185,814
October 23, 2025	16.16	17.38	17.38	17.87	15.94	209,624
October 22, 2025	16.44	16.31	16.31	16.54	15.5	107,700
October 21, 2025	16	16.54	16.54	17.5	15.5	149,526
October 20, 2025	15.64	16.24	16.24	16.64	15.1	145,444
October 17, 2025	16	15	15	16	14.5	73,483
October 16, 2025	15	15.86	15.86	16.98	14.84	179,179
October 15, 2025	13.91	14.84	14.84	14.95	13.91	104,695
October 14, 2025	14.04	13.99	13.99	14.5	13.8	121,809
October 13, 2025	13.74	13.81	13.81	14.28	13.29	88,826
October 10, 2025	14.46	13.89	13.89	14.89	13.07	178,500
October 09, 2025	14.75	14.24	14.24	14.83	13.59	89,530
October 08, 2025	14.38	14.81	14.81	15	14.14	86,976
October 07, 2025	15.1	14.38	14.38	15.1	14.1	62,918
October 06, 2025	14.27	14.98	14.98	15.45	14.27	131,829
October 03, 2025	15.3	14.27	14.27	15.35	13.98	142,097
October 02, 2025	15	15.06	15.06	15.3	14.24	166,548
October 01, 2025	13.3	14.6	14.6	14.61	13.3	96,508
September 30, 2025	13.82	13.3	13.3	13.82	12.82	82,926
September 29, 2025	12.59	13.59	13.59	13.6	12.59	186,200
September 26, 2025	12.45	12.57	12.57	13.34	12.39	74,454
September 25, 2025	13.87	12.31	12.31	13.87	11.37	138,047
September 24, 2025	12.39	13.7	13.7	13.85	12.01	351,093
September 23, 2025	12.39	12.39	12.39	12.39	11.83	183,452
September 22, 2025	12.05	12.39	12.39	12.59	12.05	285,283
September 19, 2025	10.8	12	12	12.01	10.3	235,700
September 18, 2025	10.2	10.84	10.84	11	10.2	83,396
September 17, 2025	9.51	10.72	10.72	10.9	9.51	113,900
September 16, 2025	9.78	9.49	9.49	10.17	9.28	18,769
September 15, 2025	10.2	9.78	9.78	10.2	9.55	47,627
September 12, 2025	9.99	10.07	10.07	10.7	9.67	221,930
September 11, 2025	10.18	8.86	8.86	10.5	8.2	229,600

Prenetics Global Limited (PRE) NASDAQ