Pulse Seismic Inc. (FRA:PUD)
Germany · Delayed Price · Currency is EUR 1.960
-0.080 (-3.92%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:PUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.92% | 620 |
| Oct 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Oct 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.59% | - |
| Oct 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | - |
| Oct 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Oct 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Oct 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Oct 14, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 13, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | - |
| Oct 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Oct 9, 2026 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | 5.26% | 620 |
| Oct 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Oct 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.05% | - |
| Oct 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Oct 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Oct 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Oct 1, 2026 | 1.75 | 2.04 | 1.75 | 2.04 | 2.04 | 15.25% | 2,050 |
| Sep 30, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Sep 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Sep 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Sep 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Sep 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Sep 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Sep 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Sep 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Sep 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 8, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Sep 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Sep 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Sep 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Aug 31, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Aug 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Aug 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Aug 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Aug 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Aug 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | - |
| Aug 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Aug 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |