Pacific Biosciences of California, Inc. (FRA:P09)
Germany · Delayed Price · Currency is EUR 1.270
+0.151 (13.45%)
At close: Aug 26, 2026
FRA:P09 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | - | 13.49% | - |
| 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% | - |
| Aug 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.60% | 48 |
| Aug 13, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 4.74% | - |
| Aug 12, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -8.99% | 100 |
| Aug 11, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -5.99% | 10,000 |
| Aug 10, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.08 | 4.53% | 1,000 |
| Aug 7, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -1.19% | 2,650 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | -14.36% | 3,140 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.91% | - |
| Aug 4, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 1.65% | 5,037 |
| Aug 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.92% | - |
| Jul 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 6.16% | - |
| Jul 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.72% | - |
| Jul 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.73% | - |
| Jul 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Jul 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.38% | - |
| Jul 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.88% | - |
| Jul 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.08% | - |
| Jul 21, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 2.04% | 100 |
| Jul 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.69% | - |
| Jul 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.82% | - |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | - |
| Jul 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.08% | - |
| Jul 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.86% | 500 |
| Jul 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -6.87% | - |
| Jul 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -5.30% | - |
| Jul 9, 2026 | 1.30 | 1.49 | 1.30 | 1.49 | 1.49 | 14.56% | 100 |
| Jul 8, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -11.34% | 5,550 |
| Jul 7, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 1.21% | 3,000 |
| Jul 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.31% | - |
| Jul 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.49% | - |
| Jul 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.42% | - |
| Jul 1, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -2.94% | - |
| Jun 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | - |
| Jun 29, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 9.98% | 5,000 |
| Jun 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 6.65% | - |
| Jun 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 11.61% | - |
| Jun 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.98% | - |
| Jun 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -6.80% | - |
| Jun 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.55% | - |
| Jun 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.38% | - |
| Jun 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.46% | - |