Pulse Biosciences, Inc. (FRA:6L8)
Germany · Delayed Price · Currency is EUR 20.20
-0.80 (-3.81%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:6L8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -9.57% | - |
| May 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | - |
| May 14, 2026 | 20.40 | 22.00 | 20.40 | 22.00 | 22.00 | 12.24% | 900 |
| May 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.51% | - |
| May 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| May 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 30 |
| May 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| May 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| May 6, 2026 | 15.70 | 16.20 | 15.50 | 16.20 | 16.20 | -4.71% | 30 |
| May 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| May 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Apr 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -8.11% | - |
| Apr 29, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.61% | - |
| Apr 28, 2026 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | 1.03% | 888 |
| Apr 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -5.83% | - |
| Apr 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Apr 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Apr 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | - |
| Apr 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 13.37% | - |
| Apr 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.24% | - |
| Apr 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Apr 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 6.29% | - |
| Apr 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Apr 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Apr 10, 2026 | 16.20 | 16.20 | 15.60 | 15.60 | 15.60 | -3.11% | 104 |
| Apr 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -6.94% | - |
| Apr 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -11.73% | - |
| Apr 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Apr 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 5.41% | - |
| Apr 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 8.19% | - |
| Mar 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Mar 30, 2026 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | -5.41% | 30 |
| Mar 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Mar 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Mar 25, 2026 | 18.30 | 19.10 | 18.30 | 19.10 | 19.10 | 6.11% | 40 |
| Mar 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -8.16% | - |
| Mar 23, 2026 | 18.80 | 19.60 | 18.80 | 19.60 | 19.60 | 2.62% | 301 |
| Mar 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |