Pacific Biosciences of California, Inc. (FRA:P09)
Germany · Delayed Price · Currency is EUR 1.844
-0.016 (-0.89%)
Last updated: Oct 23, 2026, 3:44 PM CEST
FRA:P09 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | -0.89% | 150 |
| Oct 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.73% | - |
| Oct 21, 2026 | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | 8.04% | 1,000 |
| Oct 20, 2026 | 1.57 | 1.71 | 1.57 | 1.71 | 1.71 | 12.54% | 600 |
| Oct 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -10.86% | 500 |
| Oct 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.24% | - |
| Oct 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.71% | 585 |
| Oct 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.84% | - |
| Oct 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -11.30% | - |
| Oct 12, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.79% | - |
| Oct 9, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -6.68% | - |
| Oct 8, 2026 | 2.34 | 2.34 | 2.16 | 2.16 | 2.16 | -9.10% | 10,850 |
| Oct 7, 2026 | 2.33 | 2.37 | 2.24 | 2.37 | 2.37 | 0.94% | 1,000 |
| Oct 6, 2026 | 2.60 | 2.97 | 2.23 | 2.35 | 2.35 | -6.93% | 27,647 |
| Oct 5, 2026 | 2.21 | 2.53 | 2.21 | 2.53 | 2.53 | 16.41% | - |
| Oct 2, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -2.86% | 3,950 |
| Oct 1, 2026 | 2.02 | 2.23 | 1.99 | 2.23 | 2.23 | 7.77% | 27,050 |
| Sep 30, 2026 | 1.57 | 2.13 | 1.57 | 2.07 | 2.07 | 46.19% | 11,360 |
| Sep 29, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -4.83% | 20 |
| Sep 28, 2026 | 1.36 | 1.49 | 1.36 | 1.49 | 1.49 | 11.03% | 3,140 |
| Sep 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 11.65% | - |
| Sep 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.75% | - |
| Sep 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.75% | - |
| Sep 22, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.88% | 1,000 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.79% | - |
| Sep 18, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 5.82% | 2,500 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.97% | - |
| Sep 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.68% | - |
| Sep 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.28% | 1,250 |
| Sep 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.24% | 300 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04% | - |
| Sep 10, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -5.06% | - |
| Sep 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.37% | - |
| Sep 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.26% | - |
| Sep 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.08% | - |
| Sep 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.55% | - |
| Sep 3, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.81% | - |
| Sep 2, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.05% | - |
| Sep 1, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -7.35% | - |
| Aug 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.76% | - |
| Aug 28, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -4.83% | 3,773 |
| Aug 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.47% | - |
| Aug 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 13.45% | - |
| Aug 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.89% | - |
| Aug 24, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 10.51% | 4,223 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.75% | - |
| Aug 20, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 13.41% | - |
| Aug 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.84% | - |
| Aug 18, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.06% | - |
| Aug 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.58% | - |