Pulmonx Corporation (FRA:4NI)
Germany · Delayed Price · Currency is EUR 1.060
-0.190 (-15.20%)
At close: Jun 26, 2026
FRA:4NI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jun 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jun 15, 2026 | 1.18 | 1.18 | 1.07 | 1.07 | 1.07 | -10.08% | 800 |
| Jun 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Jun 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Jun 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Jun 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Jun 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Jun 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.51% | - |
| Jun 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.93% | - |
| Jun 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Jun 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | - |
| Jun 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| May 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 9.30% | - |
| May 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| May 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| May 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| May 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| May 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| May 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 14.04% | - |
| May 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| May 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 300 |
| May 18, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -0.90% | 300 |
| May 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| May 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| May 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| May 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 11, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 800 |
| May 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| May 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| May 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | - |
| May 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| May 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 8.74% | - |
| Apr 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Apr 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Apr 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Apr 27, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 1,298 |
| Apr 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 1,271 |
| Apr 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Apr 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Apr 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Apr 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Apr 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | - |