Pacific Biosciences of California, Inc. (FRA:P09)
Germany · Delayed Price · Currency is EUR 2.021
-0.126 (-5.85%)
Last updated: Jan 28, 2026, 4:35 PM CET
FRA:P09 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.60% | 999 |
| Jan 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Jan 28, 2026 | 2.11 | 2.20 | 2.02 | 2.02 | 2.02 | -5.87% | 14,543 |
| Jan 27, 2026 | 2.04 | 2.15 | 2.04 | 2.15 | 2.15 | 1.51% | 400 |
| Jan 26, 2026 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | -4.30% | 680 |
| Jan 23, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 2.46% | - |
| Jan 22, 2026 | 1.96 | 2.16 | 1.96 | 2.16 | 2.16 | 7.74% | 700 |
| Jan 21, 2026 | 1.93 | 2.02 | 1.93 | 2.00 | 2.00 | 11.47% | 4,450 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.47% | - |
| Jan 19, 2026 | 1.76 | 1.88 | 1.76 | 1.88 | 1.88 | -4.67% | 300 |
| Jan 16, 2026 | 1.95 | 2.05 | 1.95 | 1.97 | 1.97 | 5.51% | 2,300 |
| Jan 15, 2026 | 1.97 | 2.00 | 1.87 | 1.87 | 1.87 | 5.18% | 1,680 |
| Jan 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.31% | - |
| Jan 13, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 6.24% | 200 |
| Jan 12, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -5.82% | 700 |
| Jan 9, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -3.05% | - |
| Jan 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | - |
| Jan 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.54% | - |
| Jan 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 10.67% | - |
| Jan 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.35% | - |
| Jan 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.95% | - |
| Dec 29, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | -4.58% | 4,265 |
| Dec 23, 2025 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | -3.57% | 40,390 |
| Dec 22, 2025 | 1.55 | 1.59 | 1.55 | 1.65 | 1.65 | -4.40% | 4,950 |
| Dec 19, 2025 | 1.59 | 1.65 | 1.59 | 1.73 | 1.73 | - | 780 |
| Dec 18, 2025 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | -2.10% | 3,500 |
| Dec 16, 2025 | 1.75 | 1.75 | 1.70 | 1.77 | 1.77 | -7.59% | 7,000 |
| Dec 12, 2025 | 1.85 | 1.89 | 1.81 | 1.91 | 1.91 | -5.68% | 3,000 |
| Dec 11, 2025 | 2.01 | 2.01 | 1.91 | 2.03 | 2.02 | 3.63% | 3,000 |
| Dec 10, 2025 | 2.01 | 2.03 | 2.01 | 1.95 | 1.95 | -3.32% | 2,357 |
| Dec 8, 2025 | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | -1.22% | 150 |
| Dec 5, 2025 | 2.17 | 2.17 | 2.02 | 2.05 | 2.05 | -1.16% | 3,000 |
| Dec 1, 2025 | 1.98 | 1.98 | 1.96 | 2.07 | 2.07 | 5.13% | 2,970 |
| Nov 28, 2025 | 2.02 | 2.07 | 2.02 | 1.97 | 1.97 | -10.62% | 300 |
| Nov 26, 2025 | 2.30 | 2.30 | 1.97 | 2.20 | 2.20 | 4.51% | 7,500 |
| Nov 25, 2025 | 2.12 | 2.20 | 2.10 | 2.11 | 2.11 | 26.99% | 9,371 |
| Nov 24, 2025 | 1.85 | 2.11 | 1.85 | 1.66 | 1.66 | 2.47% | 8,856 |
| Nov 21, 2025 | 1.59 | 1.66 | 1.59 | 1.62 | 1.62 | 10.66% | 8,900 |
| Nov 20, 2025 | 1.53 | 1.62 | 1.53 | 1.46 | 1.46 | 11.76% | 4,550 |
| Nov 19, 2025 | 1.37 | 1.46 | 1.37 | 1.31 | 1.31 | -3.46% | 700 |
| Nov 17, 2025 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | -8.31% | 4,000 |
| Nov 13, 2025 | 1.47 | 1.51 | 1.40 | 1.48 | 1.48 | -2.63% | 2,525 |
| Nov 12, 2025 | 1.57 | 1.57 | 1.48 | 1.52 | 1.52 | 1.13% | 2,450 |
| Nov 10, 2025 | 1.52 | 1.62 | 1.52 | 1.50 | 1.50 | 7.36% | 2,600 |
| Nov 7, 2025 | 1.59 | 1.59 | 1.50 | 1.40 | 1.40 | -15.61% | 1,300 |
| Nov 6, 2025 | 1.45 | 1.50 | 1.40 | 1.66 | 1.66 | -9.05% | 2,800 |
| Nov 5, 2025 | 1.77 | 1.84 | 1.66 | 1.82 | 1.82 | -8.57% | 14,170 |
| Nov 4, 2025 | 1.81 | 1.82 | 1.81 | 2.00 | 1.99 | -1.72% | 1,500 |
| Nov 3, 2025 | 2.07 | 2.11 | 2.00 | 2.03 | 2.03 | 22.00% | 5,960 |
| Oct 31, 2025 | 1.69 | 2.03 | 1.69 | 1.66 | 1.66 | -3.54% | 3,340 |