Pulmonx Corporation (FRA:4NI)
Germany · Delayed Price · Currency is EUR 2.120
+0.180 (9.28%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:4NI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 9.28% | - |
| Aug 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.19% | - |
| Aug 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.08% | - |
| Aug 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Aug 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.14% | - |
| Aug 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.69% | - |
| Aug 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -10.58% | - |
| Aug 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 13.66% | - |
| Aug 14, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.63% | - |
| Aug 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Aug 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | - |
| Aug 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 13.07% | - |
| Aug 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Aug 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.79% | - |
| Aug 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.65% | - |
| Aug 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Aug 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 29.29% | - |
| Aug 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jul 31, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 24.78% | - |
| Jul 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 5.61% | - |
| Jul 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Jul 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Jul 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Jul 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Jul 22, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -6.72% | 800 |
| Jul 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jul 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jul 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jul 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Jul 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| Jul 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Jul 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Jul 10, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 2,000 |
| Jul 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.26% | - |
| Jul 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 6.40% | - |
| Jul 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Jul 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Jul 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 11.50% | - |
| Jul 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Jun 30, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -5.08% | 2,000 |
| Jun 29, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 11.32% | 2,000 |
| Jun 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -15.20% | - |
| Jun 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Jun 24, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 14.15% | 1,500 |
| Jun 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Jun 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Jun 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Jun 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |