Pacific Biosciences of California, Inc. (FRA:P09)
Germany · Delayed Price · Currency is EUR 1.109
-0.063 (-5.41%)
At close: Mar 27, 2026
FRA:P09 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -5.38% | 5,000 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.84% | - |
| Mar 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.49% | - |
| Mar 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | -1.19% | - |
| Mar 23, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 1.38% | 115 |
| Mar 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.39% | - |
| Mar 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.22% | - |
| Mar 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.18% | - |
| Mar 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.61% | - |
| Mar 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -4.07% | - |
| Mar 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.31% | 1,050 |
| Mar 12, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.53% | 4,900 |
| Mar 11, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -3.41% | 2,120 |
| Mar 10, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 2.91% | 3,415 |
| Mar 9, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -11.36% | 2,500 |
| Mar 6, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -4.97% | 45 |
| Mar 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.85% | 1,450 |
| Mar 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.06% | - |
| Mar 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.15% | - |
| Mar 2, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -6.48% | 2,385 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.80% | - |
| Feb 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.03% | - |
| Feb 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.12% | - |
| Feb 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.39% | - |
| Feb 23, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -4.29% | 2,000 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.50% | - |
| Feb 19, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 7.08% | 250 |
| Feb 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.14% | - |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Feb 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.89% | - |
| Feb 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.73% | - |
| Feb 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.21% | - |
| Feb 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | -2.62% | - |
| Feb 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.86% | - |
| Feb 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.88% | - |
| Feb 6, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 1.25% | 5,650 |
| Feb 5, 2026 | 1.63 | 1.64 | 1.52 | 1.52 | 1.52 | -9.89% | 5,750 |
| Feb 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.03% | - |
| Feb 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Feb 2, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -5.24% | 1,800 |
| 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 |