Pulse Biosciences(DE:6L8)
€51.00+3.00 (+6.25%)
DE:6L8
Pulse Biosciences historical prices
€51.00
At close:+3.00 (+6.25%)
Pulse Biosciences (6L8) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | +6.25% | 30 | 1.24 |
| Nov 10, 2026 | 51.50 | 51.50 | 48.00 | 48.00 | 48.00 | +3.90% | 0 | 0.00 |
| Nov 09, 2026 | 47.40 | 51.00 | 47.40 | 51.00 | 51.00 | +10.39% | 0 | 0.00 |
| Nov 06, 2026 | 48.40 | 48.80 | 46.20 | 46.20 | 46.20 | -3.75% | 101 | 4.19 |
| Nov 05, 2026 | 49.40 | 51.00 | 48.00 | 48.00 | 48.00 | -0.83% | 0 | 0.00 |
| Nov 04, 2026 | 47.40 | 48.40 | 46.60 | 48.40 | 48.40 | -0.82% | 0 | 0.00 |
| Nov 03, 2026 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | +2.09% | 0 | 0.00 |
| Nov 02, 2026 | 47.80 | 48.20 | 47.80 | 47.80 | 47.80 | +0.42% | 0 | 0.00 |
| Oct 30, 2026 | 50.00 | 50.00 | 47.60 | 47.60 | 47.60 | -4.03% | 0 | 0.00 |
| Oct 29, 2026 | 47.60 | 49.60 | 47.60 | 49.60 | 49.60 | +4.20% | 0 | 0.00 |
| Oct 28, 2026 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | +0.42% | 0 | 0.00 |
| Oct 26, 2026 | 48.20 | 48.20 | 47.40 | 47.40 | 47.40 | -2.87% | 0 | 0.00 |
| Oct 23, 2026 | 47.60 | 48.80 | 47.60 | 48.80 | 48.80 | +2.52% | 0 | 0.00 |
| Oct 22, 2026 | 45.60 | 47.60 | 45.60 | 47.60 | 47.60 | +3.93% | 0 | 0.00 |
| Oct 21, 2026 | 45.20 | 45.80 | 45.20 | 45.80 | 45.80 | +0.44% | 0 | 0.00 |
| Oct 20, 2026 | 42.40 | 45.60 | 42.40 | 45.60 | 45.60 | +9.09% | 0 | 0.00 |
| Oct 19, 2026 | 39.00 | 41.80 | 39.00 | 41.80 | 41.80 | +3.98% | 0 | 0.00 |
| Oct 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | +2.55% | 0 | 0.00 |
| Oct 15, 2026 | 40.80 | 40.80 | 39.20 | 39.20 | 39.20 | -8.84% | 35 | 1.21 |
| Oct 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.12% | 0 | 0.00 |
| Oct 13, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | -1.68% | 0 | 0.00 |
| Oct 12, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | +7.69% | 55 | 1.96 |
| Oct 09, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | +1.84% | 0 | 0.00 |
| Oct 08, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | +1.40% | 0 | 0.00 |
| Oct 07, 2026 | 43.80 | 43.80 | 42.80 | 42.80 | 42.80 | -2.28% | 0 | 0.00 |
| Oct 06, 2026 | 44.60 | 44.60 | 43.80 | 43.80 | 43.80 | +3.30% | 0 | 0.00 |
| Oct 05, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | 0 | 0.00 |
| Oct 02, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -1.38% | 0 | 0.00 |
| Oct 01, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | -2.24% | 0 | 0.00 |
| Sep 30, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.19% | 0 | 0.00 |
| Sep 29, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | +1.79% | 0 | 0.00 |
| Sep 28, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | 0 | 0.00 |
| Sep 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.16% | 0 | 0.00 |
| Sep 24, 2026 | 45.20 | 46.20 | 45.20 | 46.20 | 46.20 | +0.43% | 0 | 0.00 |
| Sep 23, 2026 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | +0.44% | 0 | 0.00 |
| Sep 22, 2026 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | +0.88% | 0 | 0.00 |
| Sep 21, 2026 | 46.80 | 46.80 | 45.20 | 45.40 | 45.40 | -1.30% | 60 | 2.09 |
| Sep 18, 2026 | 43.80 | 46.00 | 43.80 | 46.00 | 46.00 | +7.48% | 0 | 0.00 |
| Sep 17, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -8.94% | 30 | 1.06 |
| Sep 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.89% | 0 | 0.00 |
| Sep 15, 2026 | 46.40 | 48.40 | 46.20 | 48.40 | 48.40 | +2.11% | 150 | 5.79 |
| Sep 14, 2026 | 45.40 | 47.40 | 45.40 | 47.40 | 47.40 | +1.72% | 0 | 0.00 |
| Sep 11, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | 0 | 0.00 |
| Sep 10, 2026 | 45.20 | 47.60 | 45.20 | 47.60 | 47.60 | +14.98% | 60 | 2.40 |
| Sep 09, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.82% | 0 | 0.00 |
| Sep 08, 2026 | 44.00 | 44.00 | 42.20 | 42.60 | 42.60 | -6.17% | 150 | 6.65 |
| Sep 07, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | 0 | 0.00 |
| Sep 04, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | +2.21% | 0 | 0.00 |
| Sep 03, 2026 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | +1.35% | 100 | 4.77 |
