Prenetics Global Limited - PRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.05	17.05	17.05	19.26	17	529,632
February 19, 2026	20.5	19.3	19.3	20.63	18.01	456,256
February 18, 2026	21.16	20.06	20.06	21.31	18.19	387,924
February 17, 2026	22.19	21.74	21.74	22.38	20.19	238,020
February 13, 2026	21.33	21.97	21.97	22.33	21.32	112,230
February 12, 2026	21.78	20.96	20.96	21.91	20.45	267,700
February 11, 2026	22.86	21.4	21.4	22.86	20.5	344,156
February 10, 2026	21.06	21.43	21.43	21.84	20.05	406,000
February 09, 2026	18.99	21.12	21.12	21.68	18.99	629,296
February 06, 2026	17.5	19.24	19.24	19.44	17	193,705
February 05, 2026	17.9	17.71	17.71	19.2	17.54	212,000
February 04, 2026	19.39	18.93	18.93	19.49	17.92	224,814
February 03, 2026	19.5	19.47	19.47	19.93	18.51	188,400
February 02, 2026	18.92	19.41	19.41	20.29	18.69	252,423
January 30, 2026	20.37	19.1	19.1	20.77	18.9	224,567
January 29, 2026	19.3	20.48	20.48	20.89	19.3	323,200
January 28, 2026	19.48	19.33	19.33	19.83	18.9	252,120
January 27, 2026	18.4	19.29	19.29	19.41	18.4	315,646
January 26, 2026	18.22	18.35	18.35	18.9	17.99	211,331
January 23, 2026	18.86	18.42	18.42	18.86	17.54	238,400
January 22, 2026	15.81	18.9	18.9	18.98	15.81	475,321
January 21, 2026	16.15	16.37	16.37	16.5	15.48	276,444
January 20, 2026	15.87	16.23	16.23	16.25	15.14	328,570
January 16, 2026	15.55	15.72	15.72	16.33	15.19	216,640
January 15, 2026	15.7	14.87	14.87	15.7	14.12	214,398
January 14, 2026	15.8	15.72	15.72	16.21	15.5	145,900
January 13, 2026	16	15.83	15.83	16.2	15.65	187,312
January 12, 2026	15.76	15.83	15.83	16	14.66	200,623
January 09, 2026	16.75	15.53	15.53	16.96	15.29	271,534
January 08, 2026	16.49	16.75	16.75	16.92	16.22	223,100
January 07, 2026	16.28	16.49	16.49	16.68	16.01	335,786
January 06, 2026	16.23	16.3	16.3	16.41	15.7	323,637
January 05, 2026	15.9	15.85	15.85	16.03	15	111,000
January 02, 2026	15.98	15.78	15.78	16.5	15.67	101,438
December 31, 2025	15.79	15.75	15.75	16.31	15.39	83,423
December 30, 2025	16.3	15.74	15.74	16.5	15.4	100,616
December 29, 2025	16.65	16.28	16.28	16.67	16.2	78,323
December 26, 2025	17.14	16.88	16.88	17.33	16.51	49,147
December 24, 2025	16.89	16.91	16.91	17.61	16.17	111,321
December 23, 2025	18.27	17.11	17.11	18.27	16.81	207,400
December 22, 2025	17.5	18.38	18.38	18.48	16.76	132,122
December 19, 2025	16.84	17.48	17.48	17.49	16.24	167,476
December 18, 2025	16.04	16.49	16.52	16.97	16.04	165,826
December 17, 2025	16.54	15.98	15.98	16.58	15.52	94,847
December 16, 2025	14.68	16.58	16.58	17	14.55	215,200
December 15, 2025	14.94	14.63	14.63	15.56	14.02	104,900
December 12, 2025	15.65	14.86	14.86	15.65	14.61	124,000
December 11, 2025	14.35	15.47	15.47	15.7	14.14	294,606
December 10, 2025	14.07	14.3	14.3	14.9	14.01	132,817
December 09, 2025	13.9	13.96	13.96	14.43	13.9	134,437
December 08, 2025	14.27	14.32	14.32	14.43	13.76	119,901
December 05, 2025	13.87	13.99	13.99	14.5	13.62	117,900
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

Prenetics Global Limited (PRE) NASDAQ