Pulse Biosciences, Inc. (FRA:6L8)
Germany · Delayed Price · Currency is EUR 23.80
+1.00 (4.39%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:6L8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |