Pacira BioSciences, Inc. (FRA:82P)
Germany · Delayed Price · Currency is EUR 22.80
+0.20 (0.88%)
Last updated: Jul 28, 2026, 8:12 AM CET
FRA:82P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jul 24, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Jul 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jul 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Jul 21, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jul 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jul 17, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 1.82% | - |
| Jul 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Jul 15, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 14, 2026 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jul 13, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Jul 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 9, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 8, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Jul 7, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 2.75% | - |
| Jul 6, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | -1.80% | - |
| Jul 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jul 2, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Jul 1, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 1.83% | - |
| Jun 30, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 1.87% | - |
| Jun 29, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jun 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | - |
| Jun 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Jun 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 6.74% | - |
| Jun 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Jun 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jun 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Jun 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Jun 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Jun 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Jun 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Jun 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Jun 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Jun 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Jun 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Jun 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Jun 5, 2026 | 19.10 | 19.70 | 19.10 | 19.70 | 19.70 | 4.23% | - |
| Jun 4, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jun 3, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Jun 2, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Jun 1, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| May 29, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| May 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| May 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| May 26, 2026 | 19.20 | 19.90 | 19.20 | 19.90 | 19.90 | -1.49% | - |
| May 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| May 22, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 4.17% | - |
| May 21, 2026 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | - | - |
| May 20, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 0.52% | - |
| May 19, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -0.52% | - |