Pulse Biosciences, Inc. (FRA:6L8)
Germany · Delayed Price · Currency is EUR 46.00
+3.20 (7.48%)
At close: Sep 18, 2026
FRA:6L8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 43.80 | 46.00 | 43.80 | 46.00 | 46.00 | 7.48% | - |
| Sep 17, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -8.94% | 30 |
| Sep 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.89% | - |
| Sep 15, 2026 | 46.40 | 48.40 | 46.20 | 48.40 | 48.40 | 2.11% | 150 |
| Sep 14, 2026 | 45.40 | 47.40 | 45.40 | 47.40 | 47.40 | 1.72% | - |
| Sep 11, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Sep 10, 2026 | 45.20 | 47.60 | 45.20 | 47.60 | 47.60 | 14.98% | 60 |
| Sep 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.82% | - |
| Sep 8, 2026 | 44.00 | 44.00 | 42.20 | 42.60 | 42.60 | -6.17% | 150 |
| Sep 7, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Sep 4, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| Sep 3, 2026 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | 1.35% | 100 |
| Sep 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Sep 1, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 7.84% | 40 |
| Aug 31, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Aug 28, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Aug 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Aug 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Aug 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Aug 24, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 5.42% | - |
| Aug 21, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Aug 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Aug 19, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -3.43% | - |
| Aug 18, 2026 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 1.49% | 100 |
| Aug 17, 2026 | 38.80 | 40.20 | 36.60 | 40.20 | 40.20 | 1.52% | 140 |
| Aug 14, 2026 | 38.60 | 39.60 | 38.60 | 39.60 | 39.60 | 5.88% | 500 |
| Aug 13, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -5.08% | - |
| Aug 12, 2026 | 38.20 | 39.40 | 38.20 | 39.40 | 39.40 | 10.06% | 100 |
| Aug 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Aug 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 13.04% | - |
| Aug 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Aug 6, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Aug 5, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | -1.23% | 142 |
| Aug 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 7.24% | - |
| Aug 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 31, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Jul 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Jul 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jul 28, 2026 | 28.60 | 30.80 | 28.60 | 30.80 | 30.80 | 16.67% | 100 |
| Jul 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Jul 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -5.59% | - |
| Jul 23, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 9.16% | 100 |
| Jul 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Jul 21, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 3.23% | - |
| Jul 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.08% | - |
| Jul 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Jul 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Jul 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Jul 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jul 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |