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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.98$1.98157,300——
2023-12-28$1.97$1.97177,600——
2023-12-27$2.01$2.01209,400——
2023-12-26$2.01$2.01134,000——
2023-12-22$1.90$1.90209,900——
2023-12-21$2.01$2.01125,900——
2023-12-20$1.96$1.96420,700——
2023-12-19$2.21$2.21278,000——
2023-12-18$2.21$2.21290,400——
2023-12-15$2.15$2.15288,700——
2023-12-14$2.04$2.04191,200——
2023-12-13$2.04$2.04146,500——
2023-12-12$2.05$2.05245,800——
2023-12-11$1.99$1.99122,600——
2023-12-08$2.00$2.00215,600——
2023-12-07$2.04$2.04127,800——
2023-12-06$2.00$2.00274,800——
2023-12-05$1.87$1.87454,000——
2023-12-04$1.93$1.93352,200——
2023-12-01$1.73$1.73729,900——
2023-11-30$1.55$1.55742,100——
2023-11-29$1.37$1.3776,700——
2023-11-28$1.37$1.37123,400——
2023-11-27$1.35$1.35612,100——
2023-11-24$1.48$1.4885,900——
2023-11-22$1.44$1.4482,400——
2023-11-21$1.42$1.4253,500——
2023-11-20$1.51$1.51105,300——
2023-11-17$1.47$1.47170,300——
2023-11-16$1.42$1.42200,600——
2023-11-15$1.48$1.48164,400——
2023-11-14$1.47$1.47102,300——
2023-11-13$1.40$1.40222,900——
2023-11-10$1.36$1.36134,100——
2023-11-09$1.39$1.39160,400——
2023-11-08$1.35$1.35450,500——
2023-11-07$1.35$1.35575,700——
2023-11-06$1.22$1.22136,600——
2023-11-03$1.21$1.21219,600——
2023-11-02$1.18$1.18329,200——
2023-11-01$1.16$1.16191,600——
2023-10-31$1.15$1.15156,900——
2023-10-30$1.20$1.2062,900——
2023-10-27$1.17$1.17147,200——
2023-10-26$1.19$1.1999,900——
2023-10-25$1.20$1.2068,100——
2023-10-24$1.25$1.2582,800——
2023-10-23$1.23$1.23239,700——
2023-10-20$1.31$1.3175,200——
2023-10-19$1.35$1.3561,100——
2023-10-18$1.33$1.33295,600——
2023-10-17$1.30$1.3034,600——
2023-10-16$1.30$1.30163,700——
2023-10-13$1.23$1.23330,000——
2023-10-12$1.21$1.21150,100——
2023-10-11$1.22$1.22196,400——
2023-10-10$1.30$1.3027,100——
2023-10-09$1.25$1.2551,600——
2023-10-06$1.30$1.3077,200——
2023-10-05$1.30$1.3067,600——
2023-10-04$1.27$1.27219,500——
2023-10-03$1.44$1.441,248,000——
2023-10-02$1.25$1.25465,200——
2023-09-29$1.30$1.30167,000——
2023-09-28$1.33$1.33203,000——
2023-09-27$1.38$1.38292,100——
2023-09-26$1.45$1.4595,600——
2023-09-25$1.45$1.45111,200——
2023-09-22$1.47$1.4790,300——
2023-09-21$1.48$1.48155,600——
2023-09-20$1.48$1.48294,000——
2023-09-19$1.54$1.54257,700——
2023-09-18$1.54$1.54245,400——
2023-09-15$1.61$1.6164,100——
2023-09-14$1.61$1.61135,400——
2023-09-13$1.59$1.5983,800——
2023-09-12$1.60$1.6032,800——
2023-09-11$1.60$1.60293,200——
2023-09-08$1.54$1.5467,200——
2023-09-07$1.57$1.57131,200——
2023-09-06$1.59$1.59141,500——
2023-09-05$1.60$1.60134,700——
2023-09-01$1.59$1.5958,400——
2023-08-31$1.61$1.6175,000——
2023-08-30$1.59$1.59172,600——
2023-08-29$1.60$1.6083,300——
2023-08-28$1.57$1.5768,700——
2023-08-25$1.55$1.55124,400——
2023-08-24$1.63$1.6365,900——
2023-08-23$1.60$1.6084,100——
2023-08-22$1.63$1.6388,200——
2023-08-21$1.61$1.61136,400——
2023-08-18$1.55$1.55145,900——
2023-08-17$1.52$1.52162,100——
2023-08-16$1.53$1.5360,600——
2023-08-15$1.54$1.54232,000——
2023-08-14$1.53$1.53207,300——
2023-08-11$1.53$1.53106,200——
2023-08-10$1.53$1.53294,800——
2023-08-09$1.49$1.49276,100——
2023-08-08$1.36$1.36241,400——
2023-08-07$1.42$1.42439,800——
2023-08-04$1.51$1.51198,300——
2023-08-03$1.43$1.43350,000——
2023-08-02$1.48$1.48316,800——
2023-08-01$1.61$1.61473,800——
2023-07-31$1.50$1.50125,900——
2023-07-28$1.53$1.5397,900——
2023-07-27$1.51$1.51438,700——
2023-07-26$1.60$1.60191,600——
2023-07-25$1.63$1.63390,600——
2023-07-24$1.75$1.75105,500——
2023-07-21$1.77$1.77235,400——
2023-07-20$1.67$1.67414,700——
2023-07-19$1.73$1.73286,200——
2023-07-18$1.74$1.74221,800——
2023-07-17$1.70$1.70222,700——
2023-07-14$1.75$1.75316,600——
2023-07-13$1.68$1.68365,300——
2023-07-12$1.71$1.71220,800——
2023-07-11$1.67$1.67100,900——
2023-07-10$1.70$1.70123,200——
2023-07-07$1.70$1.70198,300——
2023-07-06$1.72$1.72402,500——
2023-07-05$1.69$1.69178,900——
2023-07-03$1.63$1.63133,200——
2023-06-30$1.62$1.62144,600——
2023-06-29$1.62$1.62137,100——
2023-06-28$1.65$1.65181,900——
2023-06-27$1.66$1.66216,600——
2023-06-26$1.63$1.63440,200——
2023-06-23$1.66$1.66230,100——
2023-06-22$1.71$1.71180,300——
2023-06-21$1.75$1.75184,200——
2023-06-20$1.74$1.74307,800——
2023-06-16$1.76$1.76430,500——
2023-06-15$1.70$1.70272,300——
2023-06-14$1.75$1.75495,300——
2023-06-13$1.69$1.69711,500——
2023-06-12$1.65$1.65586,400——
2023-06-09$1.70$1.70738,200——
2023-06-08$1.76$1.76261,400——
2023-06-07$1.74$1.74480,200——
2023-06-06$1.84$1.84280,900——
2023-06-05$1.84$1.84137,000——
2023-06-02$1.89$1.89325,800——
2023-06-01$1.85$1.85231,200——
2023-05-31$1.74$1.74299,200——
2023-05-30$1.77$1.77365,600——
2023-05-26$1.72$1.72514,800——
2023-05-25$1.67$1.67412,900——
2023-05-24$1.76$1.76278,100——
2023-05-23$1.86$1.86294,200——
2023-05-22$1.91$1.91287,900——
2023-05-19$1.88$1.88311,900——
2023-05-18$1.74$1.74294,800——
2023-05-17$1.75$1.75500,700——
2023-05-16$1.78$1.78912,200——
2023-05-15$1.92$1.92559,800——
2023-05-12$1.94$1.94590,000——
2023-05-11$2.01$2.01368,200——
2023-05-10$2.08$2.08221,800——
2023-05-09$2.12$2.12281,800——
2023-05-08$2.08$2.08262,100——
2023-05-05$2.11$2.11557,700——
2023-05-04$2.14$2.14547,700——
2023-05-03$2.21$2.21501,400——
2023-05-02$2.19$2.19357,700——
2023-05-01$2.26$2.26805,400——
2023-04-28$2.18$2.18193,900——
2023-04-27$2.18$2.18680,900——
2023-04-26$2.21$2.21440,500——
2023-04-25$2.22$2.22691,600——
2023-04-24$2.27$2.27382,600——
2023-04-21$2.30$2.30433,700——
2023-04-20$2.22$2.22304,500——
2023-04-19$2.23$2.23434,200——
2023-04-18$2.17$2.17699,200——
2023-04-17$2.32$2.32487,300——
2023-04-14$2.23$2.23344,700——
2023-04-13$2.27$2.27433,600——
2023-04-12$2.16$2.16379,300——
2023-04-11$2.20$2.20397,000——
2023-04-10$2.17$2.17823,500——
2023-04-06$2.23$2.23612,700——
2023-04-05$2.22$2.22466,600——
2023-04-04$2.19$2.19719,000——
2023-04-03$2.25$2.251,407,600——
2023-03-31$2.13$2.132,217,000——
2023-03-30$1.99$1.995,321,900——
2023-03-29$2.52$2.527,040,500——
2023-03-28$3.58$3.58662,000——
2023-03-27$3.59$3.591,067,900——
2023-03-24$3.42$3.42706,500——
2023-03-23$3.46$3.461,686,100——
2023-03-22$3.49$3.491,528,300——
2023-03-21$3.66$3.662,326,300——
2023-03-20$3.17$3.171,160,100——
2023-03-17$3.25$3.251,382,500——
2023-03-16$3.21$3.21983,100——
2023-03-15$3.10$3.10635,800——
2023-03-14$3.16$3.16799,300——
2023-03-13$2.93$2.93954,800——
2023-03-10$2.86$2.861,512,400——
2023-03-09$3.18$3.18884,100——
2023-03-08$3.15$3.15446,700——
2023-03-07$3.06$3.06424,500——
2023-03-06$2.96$2.96664,300——
2023-03-03$2.97$2.97535,000——
2023-03-02$2.87$2.87838,000——
2023-03-01$2.95$2.95651,100——
2023-02-28$2.95$2.95548,800——
2023-02-27$3.03$3.03682,300——
2023-02-24$2.91$2.91790,300——
2023-02-23$3.10$3.10774,500——
2023-02-22$2.99$2.99780,900——
2023-02-21$3.02$3.02617,400——
2023-02-17$3.09$3.09550,400——
2023-02-16$2.89$2.89925,800——
2023-02-15$2.88$2.88924,400——
2023-02-14$2.90$2.901,064,000——
2023-02-13$3.03$3.03441,000——
2023-02-10$2.90$2.90575,200——
2023-02-09$2.90$2.90285,200——
2023-02-08$2.88$2.88331,800——
2023-02-07$3.00$3.00510,100——
2023-02-06$2.90$2.901,170,500——
2023-02-03$3.15$3.151,478,400——
2023-02-02$2.85$2.85430,900——
2023-02-01$2.85$2.85503,300——
2023-01-31$2.76$2.76297,300——
2023-01-30$2.71$2.71936,100——
2023-01-27$2.89$2.891,008,400——
2023-01-26$2.85$2.851,345,700——
2023-01-25$2.75$2.75549,500——
2023-01-24$2.79$2.791,675,100——
2023-01-23$2.63$2.633,012,200——
2023-01-20$2.81$2.811,047,500——
2023-01-19$2.75$2.753,943,200——
2023-01-18$3.18$3.181,884,300——
2023-01-17$3.52$3.521,505,600——
2023-01-13$3.43$3.431,824,700——
2023-01-12$3.58$3.582,308,300——
2023-01-11$3.48$3.481,085,000——
2023-01-10$3.53$3.531,100,100——
2023-01-09$3.25$3.251,764,500——
2023-01-06$3.57$3.571,412,800——
2023-01-05$3.43$3.431,571,300——
2023-01-04$3.36$3.361,840,400——
2023-01-03$3.41$3.411,561,200——