Pulse Seismic Inc. (FRA:PUD)
Germany · Delayed Price · Currency is EUR 1.860
+0.090 (5.08%)
At close: Dec 19, 2025
Pulse Seismic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.82 | 1.92 | 1.82 | 1.86 | 1.86 | 5.08% | 28 |
| Dec 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Dec 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | 2,573 |
| Dec 16, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Dec 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | - |
| Dec 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.66% | - |
| Dec 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Dec 10, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.54% | - |
| Dec 9, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Dec 8, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.66% | - |
| Dec 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 9.14% | - |
| Dec 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Dec 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | - |
| Dec 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Dec 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Nov 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Nov 27, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Nov 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Nov 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | - |
| Nov 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Nov 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Nov 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Nov 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Nov 18, 2025 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 2.96% | 4,994 |
| Nov 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Nov 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.40% | - |
| Nov 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -10.17% | - |
| Nov 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 4.73% | - |
| Nov 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | -3.98% | - |
| Nov 10, 2025 | 1.68 | 1.76 | 1.68 | 1.76 | 1.75 | 2.33% | 560 |
| Nov 7, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -3.37% | - |
| Nov 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | -0.56% | - |
| Nov 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | -1.65% | - |
| Nov 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 1.11% | - |
| Nov 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | 1.69% | - |
| Oct 31, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | -3.80% | - |
| Oct 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -1.08% | - |
| Oct 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | -7.92% | - |
| Oct 28, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | -0.98% | - |
| Oct 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -0.97% | - |
| Oct 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | 0.98% | - |
| Oct 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | 0.99% | - |
| Oct 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | - | - |
| Oct 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 1.00% | - |
| Oct 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | - | - |
| Oct 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | -1.96% | - |
| Oct 16, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -2.86% | - |
| Oct 15, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.09 | 3.96% | 3,800 |
| Oct 14, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | -0.98% | - |
| Oct 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -3.77% | - |