NASDAQ:PRQR | Historical Stock Price | ProQR Therapeutics N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-09-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.56$1.20$2.58$5.54$11.90$25.572014-09-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.20$4.20156,000——
2020-12-30$4.17$4.17202,700——
2020-12-29$4.15$4.15377,400——
2020-12-28$4.46$4.46269,500——
2020-12-24$4.63$4.63155,800——
2020-12-23$4.65$4.65324,700——
2020-12-22$4.24$4.24147,900——
2020-12-21$4.37$4.37480,800——
2020-12-18$4.33$4.331,064,100——
2020-12-17$4.10$4.10357,900——
2020-12-16$4.01$4.01234,900——
2020-12-15$4.22$4.22154,100——
2020-12-14$4.30$4.30312,600——
2020-12-11$4.29$4.29312,500——
2020-12-10$4.29$4.29853,800——
2020-12-09$3.71$3.71503,400——
2020-12-08$3.58$3.581,355,000——
2020-12-07$3.85$3.8582,400——
2020-12-04$3.97$3.97141,200——
2020-12-03$3.83$3.83216,100——
2020-12-02$3.93$3.93122,100——
2020-12-01$3.92$3.92209,600——
2020-11-30$3.94$3.94276,200——
2020-11-27$4.11$4.1191,500——
2020-11-25$4.05$4.05125,000——
2020-11-24$4.02$4.02238,400——
2020-11-23$4.10$4.10527,000——
2020-11-20$4.20$4.20832,300——
2020-11-19$4.01$4.01394,500——
2020-11-18$3.98$3.98952,200——
2020-11-17$3.93$3.93359,700——
2020-11-16$3.87$3.87642,800——
2020-11-13$4.07$4.07786,100——
2020-11-12$4.12$4.12507,400——
2020-11-11$4.14$4.14170,400——
2020-11-10$4.25$4.25265,100——
2020-11-09$4.30$4.30188,300——
2020-11-06$4.20$4.20102,400——
2020-11-05$4.35$4.35110,900——
2020-11-04$4.25$4.25160,600——
2020-11-03$4.30$4.30216,700——
2020-11-02$4.20$4.20287,800——
2020-10-30$3.69$3.69197,600——
2020-10-29$3.82$3.82106,800——
2020-10-28$3.91$3.91124,900——
2020-10-27$3.98$3.9889,500——
2020-10-26$3.95$3.95165,200——
2020-10-23$4.18$4.18120,100——
2020-10-22$4.19$4.19152,700——
2020-10-21$4.04$4.04190,100——
2020-10-20$3.90$3.901,140,200——
2020-10-19$4.13$4.131,111,400——
2020-10-16$4.41$4.41104,800——
2020-10-15$4.47$4.4763,400——
2020-10-14$4.56$4.56115,000——
2020-10-13$4.63$4.63240,400——
2020-10-12$4.78$4.7884,100——
2020-10-09$4.82$4.82146,300——
2020-10-08$4.84$4.8460,200——
2020-10-07$4.85$4.8581,500——
2020-10-06$4.84$4.8490,500——
2020-10-05$4.84$4.84180,200——
2020-10-02$4.75$4.75154,900——
2020-10-01$4.85$4.85131,000——
2020-09-30$4.79$4.79152,200——
2020-09-29$4.82$4.8273,500——
2020-09-28$4.93$4.9389,500——
2020-09-25$5.00$5.0095,600——
2020-09-24$5.00$5.00112,100——
2020-09-23$5.10$5.10106,000——
2020-09-22$5.21$5.2174,300——
2020-09-21$5.24$5.2457,100——
2020-09-18$5.47$5.4770,100——
2020-09-17$5.54$5.54315,600——
2020-09-16$5.19$5.1973,200——
2020-09-15$5.27$5.2771,500——
2020-09-14$5.26$5.2692,300——
2020-09-11$5.09$5.0975,900——
2020-09-10$5.10$5.1049,400——
2020-09-09$5.14$5.1449,400——
2020-09-08$5.03$5.03117,400——
2020-09-04$5.00$5.00218,000——
2020-09-03$5.17$5.17165,200——
2020-09-02$5.59$5.59215,000——
2020-09-01$5.91$5.91304,900——
2020-08-31$6.30$6.30381,100——
2020-08-28$5.45$5.45227,800——
2020-08-27$5.26$5.2673,900——
2020-08-26$5.32$5.3242,900——
2020-08-25$5.27$5.2760,200——
2020-08-24$5.27$5.2796,400——
2020-08-21$5.38$5.3888,200——
2020-08-20$5.30$5.3048,700——
2020-08-19$5.11$5.11130,300——
2020-08-18$5.05$5.05426,400——
2020-08-17$5.16$5.16147,900——
2020-08-14$5.27$5.27108,300——
2020-08-13$5.25$5.2577,800——
2020-08-12$5.32$5.32211,400——
2020-08-11$5.67$5.67227,500——
2020-08-10$5.45$5.45109,000——
2020-08-07$5.28$5.28165,200——
2020-08-06$5.19$5.19100,300——
2020-08-05$5.16$5.16122,600——
2020-08-04$5.13$5.1397,200——
2020-08-03$5.29$5.29142,600——
2020-07-31$5.17$5.17110,700——
2020-07-30$5.29$5.2986,800——
2020-07-29$5.18$5.18186,900——
2020-07-28$5.21$5.21141,100——
2020-07-27$5.05$5.05108,200——
2020-07-24$5.05$5.05117,100——
2020-07-23$5.10$5.10113,200——
2020-07-22$5.10$5.10213,500——
2020-07-21$5.54$5.54417,100——
2020-07-20$4.90$4.90264,000——
2020-07-17$4.85$4.85237,000——
2020-07-16$5.00$5.00162,700——
2020-07-15$4.98$4.98251,800——
2020-07-14$4.92$4.92169,500——
2020-07-13$4.95$4.95204,500——
2020-07-10$4.99$4.99129,500——
2020-07-09$4.98$4.98164,700——
2020-07-08$5.24$5.24151,000——
2020-07-07$5.36$5.36117,600——
2020-07-06$5.52$5.52120,800——
2020-07-02$5.72$5.7283,600——
2020-07-01$5.89$5.89123,000——
2020-06-30$6.08$6.08157,500——
2020-06-29$6.08$6.0872,800——
2020-06-26$6.10$6.10145,700——
2020-06-25$6.53$6.5369,500——
2020-06-24$6.41$6.41158,600——
2020-06-23$6.46$6.46142,200——
2020-06-22$6.27$6.2797,300——
2020-06-19$6.45$6.45229,100——
2020-06-18$6.26$6.26141,000——
2020-06-17$5.71$5.71118,500——
2020-06-16$5.53$5.53111,600——
2020-06-15$5.54$5.54138,200——
2020-06-12$5.25$5.25263,700——
2020-06-11$5.32$5.32178,200——
2020-06-10$5.82$5.82122,900——
2020-06-09$5.60$5.60163,000——
2020-06-08$5.73$5.73170,000——
2020-06-05$5.33$5.33100,400——
2020-06-04$5.30$5.3055,200——
2020-06-03$5.32$5.32108,400——
2020-06-02$5.33$5.33186,900——
2020-06-01$5.22$5.22216,100——
2020-05-29$5.56$5.56101,700——
2020-05-28$5.60$5.6076,400——
2020-05-27$5.54$5.54183,300——
2020-05-26$5.33$5.33167,800——
2020-05-22$5.26$5.2675,200——
2020-05-21$5.45$5.4558,200——
2020-05-20$5.63$5.6385,000——
2020-05-19$5.38$5.38167,600——
2020-05-18$5.87$5.87165,500——
2020-05-15$5.56$5.56194,500——
2020-05-14$5.14$5.14209,200——
2020-05-13$5.10$5.10228,800——
2020-05-12$5.55$5.55121,800——
2020-05-11$5.59$5.59172,700——
2020-05-08$5.11$5.11225,400——
2020-05-07$5.31$5.31159,000——
2020-05-06$5.48$5.48251,800——
2020-05-05$4.92$4.9278,100——
2020-05-04$4.94$4.94100,700——
2020-05-01$4.89$4.89257,000——
2020-04-30$4.93$4.93150,200——
2020-04-29$5.31$5.31130,100——
2020-04-28$5.04$5.0493,200——
2020-04-27$5.13$5.13152,900——
2020-04-24$5.31$5.3197,200——
2020-04-23$5.21$5.21109,100——
2020-04-22$5.04$5.04142,400——
2020-04-21$5.19$5.19103,700——
2020-04-20$5.55$5.55328,100——
2020-04-17$5.07$5.07133,800——
2020-04-16$5.05$5.05154,300——
2020-04-15$4.97$4.97104,700——
2020-04-14$4.85$4.85316,500——
2020-04-13$5.18$5.18168,000——
2020-04-09$4.79$4.79203,600——
2020-04-08$4.84$4.84159,600——
2020-04-07$4.64$4.64187,400——
2020-04-06$4.70$4.70236,600——
2020-04-03$4.50$4.50259,300——
2020-04-02$5.00$5.00342,200——
2020-04-01$5.14$5.14391,100——
2020-03-31$5.49$5.49998,500——
2020-03-30$6.88$6.88284,800——
2020-03-27$7.18$7.18250,800——
2020-03-26$6.57$6.57168,900——
2020-03-25$5.95$5.95143,600——
2020-03-24$6.29$6.29187,500——
2020-03-23$5.61$5.61130,300——
2020-03-20$5.35$5.35148,900——
2020-03-19$5.61$5.61191,400——
2020-03-18$5.53$5.53368,300——
2020-03-17$5.56$5.56192,000——
2020-03-16$5.25$5.25297,900——
2020-03-13$5.87$5.87198,900——
2020-03-12$5.70$5.70262,800——
2020-03-11$7.00$7.00306,900——
2020-03-10$7.26$7.26179,300——
2020-03-09$7.28$7.28211,400——
2020-03-06$7.95$7.95206,300——
2020-03-05$8.47$8.47159,700——
2020-03-04$8.20$8.20149,800——
2020-03-03$8.25$8.25214,400——
2020-03-02$8.31$8.31283,800——
2020-02-28$7.09$7.09284,700——
2020-02-27$6.90$6.90197,000——
2020-02-26$7.46$7.46205,900——
2020-02-25$7.72$7.72274,800——
2020-02-24$8.46$8.46191,400——
2020-02-21$9.04$9.04168,500——
2020-02-20$9.12$9.12334,300——
2020-02-19$8.67$8.67138,000——
2020-02-18$9.04$9.04323,800——
2020-02-14$8.56$8.56118,500——
2020-02-13$8.47$8.47101,600——
2020-02-12$8.33$8.33125,100——
2020-02-11$8.49$8.49165,800——
2020-02-10$8.41$8.41255,000——
2020-02-07$7.99$7.99150,700——
2020-02-06$8.31$8.31306,400——
2020-02-05$7.52$7.52190,700——
2020-02-04$7.33$7.33111,700——
2020-02-03$7.12$7.12318,800——
2020-01-31$7.03$7.03470,200——
2020-01-30$7.18$7.18282,000——
2020-01-29$7.76$7.76149,900——
2020-01-28$7.74$7.74105,300——
2020-01-27$7.90$7.90230,600——
2020-01-24$8.25$8.25156,300——
2020-01-23$8.23$8.23173,500——
2020-01-22$8.51$8.51238,400——
2020-01-21$8.47$8.47331,200——
2020-01-17$8.04$8.04144,600——
2020-01-16$8.39$8.39164,800——
2020-01-15$8.32$8.32187,900——
2020-01-14$8.53$8.53166,800——
2020-01-13$8.45$8.45182,900——
2020-01-10$8.83$8.83152,400——
2020-01-09$8.89$8.89158,400——
2020-01-08$8.93$8.93227,300——
2020-01-07$8.52$8.52266,300——
2020-01-06$8.92$8.92355,000——
2020-01-03$9.24$9.24186,500——
2020-01-02$9.90$9.90351,000——