Pulmonx Corporation (FRA:4NI)
Germany · Delayed Price · Currency is EUR 1.000
-0.100 (-9.09%)
At close: Mar 27, 2026
FRA:4NI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -9.09% | 2,076 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Mar 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | 800 |
| Mar 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | - |
| Mar 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | - |
| Mar 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -7.09% | - |
| Mar 19, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -9.93% | 1,000 |
| Mar 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Mar 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.80% | - |
| Mar 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.92% | - |
| Mar 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Mar 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Mar 11, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Mar 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Mar 9, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | 18.80% | 3,313 |
| Mar 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 13.68% | - |
| Mar 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -6.40% | - |
| Mar 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Mar 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Mar 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -6.67% | - |
| Feb 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Feb 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Feb 25, 2026 | 1.24 | 1.38 | 1.24 | 1.38 | 1.38 | 13.11% | 2,000 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | - |
| Feb 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Feb 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.65% | - |
| Feb 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | - |
| Feb 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 8.26% | - |
| Feb 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Feb 13, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 2.50% | 600 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Feb 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -6.35% | - |
| Feb 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Feb 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Feb 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | - |
| Feb 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| Feb 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | - |
| Feb 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Feb 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.47% | - |
| Jan 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | - |
| Jan 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Jan 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Jan 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | - |
| Jan 23, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 3.23% | 235 |
| Jan 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 5.44% | - |
| Jan 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Jan 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |