Pacira BioSciences, Inc. (FRA:82P)
Germany · Delayed Price · Currency is EUR 20.00
-0.20 (-0.99%)
Last updated: Dec 1, 2025, 3:56 PM CET
Pacira BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 1.00% | - |
| Nov 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 26, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | -0.99% | - |
| Nov 25, 2025 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 1.51% | - |
| Nov 24, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | 2.05% | - |
| Nov 21, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | -8.02% | - |
| Nov 20, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 1.92% | - |
| Nov 19, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Nov 18, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | -0.96% | - |
| Nov 17, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 2.97% | - |
| Nov 14, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | -0.98% | - |
| Nov 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Nov 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| Nov 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.19% | - |
| Nov 10, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | 9.77% | - |
| Nov 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -5.95% | 370 |
| Nov 6, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -3.65% | - |
| Nov 5, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Nov 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Nov 3, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 1.63% | - |
| Oct 31, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Oct 30, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 1.10% | - |
| Oct 29, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Oct 28, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Oct 27, 2025 | 18.80 | 18.80 | 18.10 | 18.10 | 18.10 | -3.21% | - |
| Oct 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.75% | - |
| Oct 23, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Oct 22, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Oct 21, 2025 | 19.70 | 19.70 | 18.60 | 18.60 | 18.60 | -4.62% | 149 |
| Oct 20, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Oct 17, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | -3.02% | - |
| Oct 16, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Oct 15, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 3.68% | - |
| Oct 14, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | -2.06% | - |
| Oct 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Oct 10, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Oct 9, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 8, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Oct 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Oct 6, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Oct 2, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Oct 1, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | - |
| Sep 30, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 1.89% | - |
| Sep 29, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Sep 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Sep 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Sep 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |