Pulse Seismic Inc. (FRA:PUD)
Germany · Delayed Price · Currency is EUR 2.240
-0.060 (-2.61%)
At close: Jan 30, 2026
Pulse Seismic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Jan 29, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Jan 26, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Jan 23, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Jan 22, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | - |
| Jan 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jan 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jan 19, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Jan 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jan 15, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Jan 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 4.72% | - |
| Jan 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Jan 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Jan 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Jan 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Jan 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Jan 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Jan 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.00% | - |
| Jan 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Dec 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Dec 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| Dec 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.69% | - |
| Dec 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| 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% | - |