Pulse Biosciences, Inc. (FRA:6L8)
Germany · Delayed Price · Currency is EUR 42.80
+2.20 (5.42%)
Last updated: Aug 24, 2026, 8:18 AM CET
FRA:6L8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Jul 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jul 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | - |
| Jul 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Jul 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Jul 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Jul 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Jul 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.51% | - |
| Jun 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Jun 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| Jun 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.39% | - |
| Jun 25, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 0.88% | 100 |
| Jun 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jun 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jun 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jun 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jun 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Jun 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Jun 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 5.71% | - |
| Jun 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.70% | - |