Pacific Biosciences of California, Inc. (FRA:P09)
Germany · Delayed Price · Currency is EUR 2.070
+0.101 (5.13%)
At close: Dec 1, 2025
FRA:P09 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 1.68 | 1.76 | 1.66 | 1.73 | 1.73 | 2.37% | 2,440 |
| Oct 29, 2025 | 1.68 | 1.73 | 1.68 | 1.69 | 1.68 | -5.87% | 1,290 |
| Oct 28, 2025 | 1.85 | 1.89 | 1.69 | 1.79 | 1.79 | 3.35% | 8,020 |
| Oct 27, 2025 | 1.89 | 1.89 | 1.71 | 1.73 | 1.73 | 12.47% | 11,660 |
| Oct 24, 2025 | 1.65 | 1.73 | 1.65 | 1.54 | 1.54 | -3.75% | 2,000 |
| Oct 22, 2025 | 1.60 | 1.62 | 1.51 | 1.60 | 1.60 | 15.52% | 635 |
| Oct 21, 2025 | 1.67 | 1.70 | 1.60 | 1.39 | 1.39 | -5.07% | 9,077 |
| Oct 16, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | 12.32% | 1,510 |
| Oct 10, 2025 | 1.31 | 1.31 | 1.18 | 1.30 | 1.30 | 8.25% | 2,000 |
| Oct 9, 2025 | 1.28 | 1.35 | 1.28 | 1.20 | 1.20 | -2.91% | 6,004 |
| Oct 6, 2025 | 1.24 | 1.29 | 1.23 | 1.24 | 1.24 | 7.38% | 10,750 |
| Oct 3, 2025 | 1.19 | 1.24 | 1.19 | 1.15 | 1.15 | 9.41% | 850 |
| Sep 30, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 2.73% | 3,000 |
| Sep 29, 2025 | 1.02 | 1.07 | 1.02 | 1.02 | 1.02 | -1.54% | 1,350 |
| Sep 26, 2025 | 1.02 | 1.02 | 1.02 | 1.04 | 1.04 | -4.94% | 3,700 |
| Sep 25, 2025 | 1.05 | 1.05 | 1.02 | 1.09 | 1.09 | 1.02% | 2,500 |
| Sep 22, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -0.37% | 700 |
| Sep 3, 2025 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | -3.89% | 250 |
| Aug 29, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -3.33% | 700 |
| Aug 28, 2025 | 1.12 | 1.16 | 1.12 | 1.17 | 1.17 | - | 50 |
| Aug 27, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 8.94% | 940 |
| Aug 22, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -3.16% | 300 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | 6.33% | 150 |
| Aug 15, 2025 | 1.06 | 1.10 | 1.06 | 1.04 | 1.04 | 2.66% | 2,020 |
| Aug 14, 2025 | 1.07 | 1.13 | 1.04 | 1.02 | 1.02 | -11.88% | 14,705 |
| Aug 11, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | -0.60% | 1,050 |
| Aug 7, 2025 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | -0.77% | 1,000 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.25 | 1.17 | 1.17 | -6.18% | 1,000 |
| Aug 1, 2025 | 1.20 | 1.22 | 1.18 | 1.25 | 1.25 | -4.37% | 10 |
| Jul 28, 2025 | 1.29 | 1.35 | 1.29 | 1.30 | 1.30 | -7.52% | 200 |
| Jul 24, 2025 | 1.37 | 1.37 | 1.29 | 1.41 | 1.41 | 11.30% | 500 |
| Jul 23, 2025 | 1.35 | 1.42 | 1.35 | 1.27 | 1.27 | 9.14% | 1,350 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.15 | 1.16 | 1.16 | -8.37% | 500 |