Pacira BioSciences, Inc. (FRA:82P)
Germany · Delayed Price · Currency is EUR 32.00
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:82P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | - | 370 |
| Oct 22, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | - | - |
| Oct 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 20, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | - | - |
| Oct 19, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 16, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | -0.62% | - |
| Oct 15, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | - | - |
| Oct 14, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 0.63% | - |
| Oct 13, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | - | - |
| Oct 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 8, 2026 | 21.80 | 32.00 | 21.80 | 32.00 | 32.00 | 44.14% | - |
| Oct 7, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 1.83% | - |
| Oct 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Oct 5, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 2.75% | - |
| Oct 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 1, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Sep 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 29, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | -0.90% | - |
| Sep 28, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 0.91% | - |
| Sep 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | - |
| Sep 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Sep 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Sep 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 18, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -1.87% | - |
| Sep 17, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Sep 16, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 15, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -5.45% | - |
| Sep 14, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1.85% | - |
| Sep 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Sep 10, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Sep 9, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Sep 8, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Sep 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 4, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Sep 3, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Sep 2, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 1.79% | - |
| Sep 1, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 2.75% | - |
| Aug 31, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Aug 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Aug 27, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Aug 25, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Aug 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Aug 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 20, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 19, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 3.00% | - |
| Aug 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Aug 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |