Pulmonx Corporation (FRA:4NI)
Germany · Delayed Price · Currency is EUR 1.640
+0.100 (6.49%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:4NI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 6.49% | 800 |
| Oct 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.75% | - |
| Oct 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.96% | - |
| Oct 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Oct 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Oct 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 24.81% | - |
| Oct 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -15.13% | - |
| Oct 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Oct 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Oct 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Oct 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Oct 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 5.19% | - |
| Oct 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -7.23% | - |
| Oct 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | - |
| Oct 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.59% | - |
| Oct 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Oct 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Sep 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Sep 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |
| Sep 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Sep 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Sep 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.95% | - |
| Sep 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.51% | - |
| Sep 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | - |
| Sep 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | - |
| Sep 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Sep 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |
| Sep 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Sep 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 8.44% | - |
| Sep 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Sep 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -6.55% | - |
| Sep 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.62% | - |
| Sep 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.82% | - |
| Sep 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Sep 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Sep 3, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Sep 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.88% | - |
| Sep 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Aug 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Aug 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Aug 27, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| 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% | - |