Pulmonx Corporation (FRA:4NI)
Germany · Delayed Price · Currency is EUR 1.090
+0.010 (0.93%)
Last updated: Apr 24, 2026, 7:04 PM CET
FRA:4NI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.90% | - |
| Apr 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Apr 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | - |
| Apr 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Apr 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Apr 9, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 3.57% | 1,200 |
| Apr 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Apr 7, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | 2.78% | 1,200 |
| Apr 2, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -0.92% | 1,200 |
| Apr 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Mar 31, 2026 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | 16.16% | 2,000 |
| Mar 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| 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% | - |