Pulse Seismic Inc. (FRA:PUD)
Germany
· Delayed Price · Currency is EUR 1.910
+0.160 (9.14%)
Last updated: Dec 5, 2025, 8:02 AM CET
Pulse Seismic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.40% | - |
| Nov 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -10.17% | - |
| Nov 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 4.73% | - |
| Nov 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | -3.98% | - |
| Nov 10, 2025 | 1.68 | 1.76 | 1.68 | 1.76 | 1.75 | 2.33% | 560 |
| Nov 7, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -3.37% | - |
| Nov 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | -0.56% | - |
| Nov 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | -1.65% | - |
| Nov 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 1.11% | - |
| Nov 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | 1.69% | - |
| Oct 31, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | -3.80% | - |
| Oct 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -1.08% | - |
| Oct 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | -7.92% | - |
| Oct 28, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | -0.98% | - |
| Oct 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -0.97% | - |
| Oct 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | 0.98% | - |
| Oct 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | 0.99% | - |
| Oct 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | - | - |
| Oct 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 1.00% | - |
| Oct 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | - | - |
| Oct 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | -1.96% | - |
| Oct 16, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -2.86% | - |
| Oct 15, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.09 | 3.96% | 3,800 |
| Oct 14, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | -0.98% | - |
| Oct 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -3.77% | - |
| Oct 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | 2.91% | - |
| Oct 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | -1.90% | - |
| Oct 8, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.09 | 1.94% | 327 |
| Oct 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | -2.83% | - |
| Oct 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | -1.85% | - |
| Oct 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | 1.89% | - |
| Oct 2, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | -0.93% | - |
| Oct 1, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | - | - |
| Sep 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | -1.83% | - |
| Sep 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | -0.91% | - |
| Sep 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | 2.80% | - |
| Sep 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | 0.94% | - |
| Sep 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | 0.95% | - |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | 5.00% | - |
| Sep 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | -3.85% | - |
| Sep 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | -1.89% | - |
| Sep 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | - | - |
| Sep 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | -0.93% | - |
| Sep 16, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | 0.94% | - |
| Sep 15, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | -0.93% | - |
| Sep 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | -4.46% | - |
| Sep 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | 0.90% | - |
| Sep 10, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | -0.89% | - |
| Sep 9, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | -1.75% | 200 |
| Sep 8, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | -0.87% | - |
| Sep 5, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | -1.71% | - |
| Sep 4, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | -5.65% | - |
| Sep 3, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.46 | - | - |
| Sep 2, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.46 | -0.80% | - |
| Sep 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | -2.34% | - |
| Aug 29, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.54 | 4.07% | - |
| Aug 28, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.45 | 2.50% | - |
| Aug 27, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.39 | 1.69% | - |
| Aug 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | -3.28% | - |
| Aug 25, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.43 | -0.81% | - |
| Aug 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.45 | 3.36% | - |
| Aug 21, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | - | - |
| Aug 20, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | -1.65% | - |
| Aug 19, 2025 | 2.34 | 2.42 | 2.34 | 2.42 | 2.41 | 7.08% | 3,225 |
| Aug 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | -2.59% | - |
| Aug 15, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.31 | 0.87% | - |
| Aug 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | -8.00% | - |
| Aug 13, 2025 | 2.42 | 2.50 | 2.42 | 2.50 | 2.48 | -3.10% | 100 |
| Aug 12, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.43 | 2.38% | - |
| Aug 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.37 | -1.56% | - |
| Aug 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.41 | -0.78% | - |
| Aug 7, 2025 | 2.48 | 2.58 | 2.48 | 2.58 | 2.43 | 5.74% | 100 |
| Aug 6, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.30 | -3.94% | - |
| Aug 5, 2025 | 2.42 | 2.54 | 2.42 | 2.54 | 2.39 | 4.10% | 1,000 |
| Aug 4, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.30 | - | - |
| Aug 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.30 | 2.52% | - |
| Jul 31, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.24 | 3.48% | - |
| Jul 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.17 | 2.68% | - |
| Jul 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.11 | 0.90% | - |
| Jul 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.09 | 0.91% | - |
| Jul 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.07 | 1.85% | - |
| Jul 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.03 | 1.89% | - |
| Jul 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.00 | 0.95% | - |
| Jul 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 1.98 | -1.87% | - |
| Jul 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.02 | -3.60% | - |
| Jul 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.09 | -1.77% | - |