Prenetics Global Limited - Class A Ordinary Share (PRE)

Historical Prices For Prenetics Global Limited - Class A Ordinary Share (PRE)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	17.49	17.99	16.46	16.76	185,814	16.76
10/23/2025	16.16	17.87	15.94	17.38	209,474	17.38
10/22/2025	16.44	16.54	15.50	16.31	107,655	16.31
10/21/2025	16.00	17.50	15.50	16.54	149,526	16.54
10/20/2025	15.64	16.64	15.10	16.24	145,444	16.24
10/17/2025	16.00	16.00	14.50	15.00	73,483	15.00
10/16/2025	15.00	16.98	14.84	15.86	179,179	15.86
10/15/2025	13.91	14.95	13.91	14.84	105,162	14.84
10/14/2025	14.04	14.50	13.80	13.99	121,709	13.99
10/13/2025	13.74	14.28	13.29	13.81	88,826	13.81
10/10/2025	14.46	14.89	13.07	13.89	178,477	13.89
10/09/2025	14.75	14.83	13.59	14.23	88,530	14.23
10/08/2025	14.38	15.00	14.14	14.81	86,976	14.81
10/07/2025	15.10	15.10	14.10	14.38	62,918	14.38
10/06/2025	14.27	15.45	14.27	14.98	131,829	14.98
10/03/2025	15.30	15.35	13.98	14.27	142,097	14.27
10/02/2025	15.00	15.30	14.24	15.06	166,549	15.06
10/01/2025	13.30	14.61	13.30	14.60	96,508	14.60
9/30/2025	13.82	13.82	12.82	13.30	82,924	13.30
9/29/2025	12.59	13.60	12.59	13.59	186,184	13.59
9/26/2025	12.45	13.34	12.39	12.57	74,454	12.57
9/25/2025	13.87	13.87	11.37	12.31	138,047	12.31
9/24/2025	12.39	13.85	12.01	13.70	351,093	13.70
9/23/2025	12.39	12.39	11.83	12.39	183,452	12.39
9/22/2025	12.05	12.59	12.05	12.39	285,278	12.39
9/19/2025	10.80	12.01	10.30	12.00	235,693	12.00
9/18/2025	10.20	11.00	10.20	10.84	83,463	10.84
9/17/2025	9.51	10.90	9.51	10.72	113,894	10.72
9/16/2025	9.78	10.17	9.28	9.49	18,769	9.49
9/15/2025	10.20	10.20	9.55	9.78	47,627	9.78
9/12/2025	9.99	10.70	9.67	10.07	221,930	10.07
9/11/2025	10.18	10.50	8.20	8.86	229,570	8.86
9/10/2025	9.16	10.79	8.92	10.08	115,390	10.08
9/09/2025	9.13	9.34	9.05	9.30	68,037	9.30
9/08/2025	8.19	9.60	8.10	9.39	121,954	9.39
9/05/2025	7.90	8.10	7.90	8.09	16,208	8.09
9/04/2025	8.10	8.10	7.91	8.01	39,951	8.01
9/03/2025	8.15	8.22	8.00	8.10	24,333	8.10
9/02/2025	7.90	8.84	7.80	8.15	162,568	8.15
8/29/2025	7.54	7.90	7.41	7.62	27,306	7.62
8/28/2025	7.29	7.51	7.27	7.40	21,075	7.40
8/27/2025	7.31	7.48	7.30	7.40	3,063	7.40
8/26/2025	7.44	7.66	7.25	7.25	46,474	7.25
8/25/2025	7.18	7.45	7.18	7.33	55,726	7.33
8/22/2025	7.35	7.86	7.17	7.25	147,656	7.25
8/21/2025	7.31	7.42	7.29	7.29	9,113	7.29
8/20/2025	7.74	7.86	7.21	7.48	56,986	7.48
8/19/2025	7.76	7.95	7.59	7.72	39,977	7.72
8/18/2025	7.70	7.78	7.55	7.58	37,294	7.58
8/15/2025	7.70	7.71	7.60	7.60	3,149	7.60
8/14/2025	7.61	7.70	7.61	7.69	4,938	7.69
8/13/2025	7.80	7.80	7.55	7.65	28,329	7.65
8/12/2025	8.00	8.00	7.50	7.75	41,861	7.75
8/11/2025	7.50	8.00	7.46	8.00	20,266	8.00
8/08/2025	7.93	7.95	7.27	7.42	32,464	7.42
8/07/2025	7.67	8.00	7.67	7.99	11,023	7.99
8/06/2025	7.78	8.04	7.75	7.88	18,299	7.88
8/05/2025	7.68	7.98	7.68	7.98	7,765	7.98
8/04/2025	8.04	8.36	7.63	7.82	35,791	7.82
8/01/2025	8.02	8.07	7.38	8.00	72,770	8.00
7/31/2025	8.00	8.11	7.86	8.07	39,633	8.07
7/30/2025	8.30	8.31	7.87	8.05	25,526	8.05
7/29/2025	8.08	8.22	7.88	8.01	33,709	8.01
7/28/2025	8.00	8.10	7.93	8.10	42,778	8.10