Pulse Biosciences, Inc. (FRA:6L8)
Germany · Delayed Price · Currency is EUR 28.60
+2.20 (8.33%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:6L8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 7.48% | - |
| Jun 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Jun 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Jun 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jun 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -6.09% | - |
| Jun 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 7.48% | - |
| Jun 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 5.94% | 14 |
| Jun 3, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Jun 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jun 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| May 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -7.89% | - |
| May 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | 66 |
| May 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| May 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| May 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| May 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.72% | - |
| May 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| May 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | - |