Pulse Biosciences, Inc. (FRA:6L8)
Germany
· Delayed Price · Currency is EUR 11.40
+0.40 (3.64%)
Last updated: Dec 4, 2025, 8:04 AM CET
Pulse Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Dec 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Dec 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Dec 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Nov 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Nov 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.42% | - |
| Nov 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Nov 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Nov 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Nov 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Nov 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.92% | - |
| Nov 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Nov 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -6.30% | - |
| Nov 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Nov 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Nov 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Nov 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Nov 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Nov 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Nov 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 31, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 30, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | - | - |
| Oct 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Oct 27, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Oct 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Oct 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -5.19% | - |
| Oct 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Oct 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Oct 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Oct 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Oct 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Oct 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -8.48% | - |
| Oct 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Oct 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| Oct 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Oct 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 2, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 6.71% | - |
| Oct 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Sep 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Sep 26, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -2.03% | - |
| Sep 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Sep 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.77% | - |
| Sep 19, 2025 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 14.71% | 115 |
| Sep 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Sep 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 5.34% | - |
| Sep 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 7.38% | - |
| Sep 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Sep 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Sep 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Sep 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Sep 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Sep 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Sep 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Sep 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Sep 2, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | - |
| Sep 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Aug 29, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Aug 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -6.29% | - |
| Aug 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| Aug 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Aug 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.15% | - |
| Aug 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Aug 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Aug 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Aug 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -8.11% | - |
| Aug 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.96% | - |
| Aug 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 10.16% | - |
| Aug 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Aug 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Aug 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Aug 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Aug 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Aug 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Aug 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Aug 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jul 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jul 30, 2025 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | - | - |
| Jul 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jul 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Jul 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Jul 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Jul 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jul 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jul 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |