Pure Biologics S.A. (FRA:PQB)
Germany · Delayed Price · Currency is EUR 0.9280
+0.2215 (31.35%)
At close: Nov 28, 2025
Pure Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 31.35% | - |
| Nov 27, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -23.37% | - |
| Nov 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.79% | - |
| Nov 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 25.63% | - |
| Nov 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -27.82% | - |
| Nov 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.41% | - |
| Nov 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 6.43% | - |
| Nov 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.62% | - |
| Nov 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.34% | - |
| Nov 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.52% | - |
| Nov 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.55% | - |
| Nov 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.18% | - |
| Nov 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.08% | - |
| Nov 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 22.33% | - |
| Nov 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -18.25% | - |
| Nov 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.36% | - |
| Nov 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.71% | - |
| Nov 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.20% | - |
| Nov 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.28% | - |
| Nov 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 18.68% | - |
| Oct 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -17.99% | - |
| Oct 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 14.30% | - |
| Oct 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85 | -14.16% | - |
| Oct 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 0.99 | -0.36% | - |
| Oct 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.00 | - | - |
| Oct 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.00 | -0.29% | - |
| Oct 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.00 | - | - |
| Oct 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.00 | 1.09% | - |
| Oct 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 0.99 | -3.59% | - |
| Oct 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.02 | -0.49% | - |
| Oct 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.03 | 1.49% | - |
| Oct 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.01 | 20.65% | - |
| Oct 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 0.84 | -14.44% | - |
| Oct 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 0.98 | -1.94% | - |
| Oct 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.00 | -3.60% | - |
| Oct 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.04 | -0.76% | - |
| Oct 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.05 | -2.09% | - |
| Oct 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.07 | -2.11% | - |
| Oct 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.09 | -2.76% | - |
| Oct 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.12 | 4.00% | - |
| Oct 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.08 | 8.23% | - |
| Oct 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.00 | -0.43% | - |
| Oct 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.00 | 16.88% | - |
| Sep 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 0.86 | -13.82% | - |
| Sep 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.00 | 3.68% | - |
| Sep 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 0.96 | -2.34% | - |
| Sep 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 0.98 | -2.15% | - |
| Sep 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.01 | -0.21% | - |
| Sep 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.01 | -2.78% | - |
| Sep 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.04 | -0.69% | - |