Pulse Seismic Inc. (FRA:PUD)
Germany · Delayed Price · Currency is EUR 1.960
-0.020 (-1.01%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:PUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Jul 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Jul 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jul 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Jul 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Jul 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Jul 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jul 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jul 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | - |
| Jul 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Jul 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Jul 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jul 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jul 1, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Jun 30, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 29, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.04% | - |
| Jun 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Jun 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Jun 24, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 3.92% | 1,191 |
| Jun 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Jun 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Jun 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Jun 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jun 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Jun 16, 2026 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | - | 5 |
| Jun 15, 2026 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | 6.53% | 1,272 |
| Jun 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Jun 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Jun 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Jun 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Jun 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -5.24% | - |
| Jun 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Jun 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Jun 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.15% | - |
| Jun 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| May 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| May 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| May 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| May 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| May 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | 3,000 |
| May 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| May 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| May 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| May 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| May 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| May 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| May 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.74% | - |
| May 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.60% | - |
| May 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.45% | - |