Pure Biologics S.A. (PQB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:25AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1.6740 | 1.7720 | 1.6740 | 1.7720 | 1.7720 | - |
| 21 May 2024 | 1.6520 | 1.6900 | 1.6520 | 1.6900 | 1.6900 | - |
| 20 May 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6740 | 1.6740 | - |
| 17 May 2024 | 1.6100 | 1.6940 | 1.6020 | 1.6940 | 1.6940 | - |
| 16 May 2024 | 1.6760 | 1.6760 | 1.6040 | 1.6220 | 1.6220 | - |
| 15 May 2024 | 1.6760 | 1.6960 | 1.6760 | 1.6780 | 1.6780 | - |
| 14 May 2024 | 1.6180 | 1.6900 | 1.6180 | 1.6660 | 1.6660 | - |
| 13 May 2024 | 1.5800 | 1.6360 | 1.5800 | 1.6320 | 1.6320 | - |
| 10 May 2024 | 1.6000 | 1.6000 | 1.5940 | 1.5940 | 1.5940 | - |
| 09 May 2024 | 1.6120 | 1.6240 | 1.5880 | 1.6160 | 1.6160 | - |
| 08 May 2024 | 1.6120 | 1.6520 | 1.6040 | 1.6180 | 1.6180 | - |
| 07 May 2024 | 1.6800 | 1.7020 | 1.6320 | 1.6320 | 1.6320 | - |
| 06 May 2024 | 1.7200 | 1.7240 | 1.6780 | 1.6980 | 1.6980 | - |
| 03 May 2024 | 1.7160 | 1.7200 | 1.7160 | 1.7180 | 1.7180 | - |
| 02 May 2024 | 1.7080 | 1.7400 | 1.7080 | 1.7400 | 1.7400 | - |
| 30 Apr 2024 | 1.7160 | 1.7480 | 1.7160 | 1.7420 | 1.7420 | - |
| 29 Apr 2024 | 1.7160 | 1.7360 | 1.7160 | 1.7300 | 1.7300 | - |
| 26 Apr 2024 | 1.7080 | 1.7640 | 1.7080 | 1.7320 | 1.7320 | - |
| 25 Apr 2024 | 1.7100 | 1.7340 | 1.7060 | 1.7060 | 1.7060 | - |
| 24 Apr 2024 | 1.7200 | 1.7380 | 1.7200 | 1.7300 | 1.7300 | - |
| 23 Apr 2024 | 1.7420 | 1.7560 | 1.7400 | 1.7400 | 1.7400 | - |
| 22 Apr 2024 | 1.7420 | 1.7780 | 1.7420 | 1.7680 | 1.7680 | - |
| 19 Apr 2024 | 1.7340 | 1.7860 | 1.7340 | 1.7860 | 1.7860 | - |
| 18 Apr 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
| 17 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 16 Apr 2024 | 1.7840 | 1.7840 | 1.7740 | 1.7740 | 1.7740 | - |
| 15 Apr 2024 | 1.8240 | 1.8280 | 1.7980 | 1.7980 | 1.7980 | - |
| 12 Apr 2024 | 1.7820 | 1.8280 | 1.7820 | 1.8280 | 1.8280 | - |
| 11 Apr 2024 | 1.7520 | 1.7820 | 1.7520 | 1.7820 | 1.7820 | - |
| 10 Apr 2024 | 1.7740 | 1.7820 | 1.7520 | 1.7820 | 1.7820 | - |
| 09 Apr 2024 | 1.7640 | 1.7980 | 1.7640 | 1.7980 | 1.7980 | - |
| 08 Apr 2024 | 1.7360 | 1.7520 | 1.7360 | 1.7520 | 1.7520 | - |
| 05 Apr 2024 | 1.7560 | 1.8000 | 1.7560 | 1.7740 | 1.7740 | - |
| 04 Apr 2024 | 1.7940 | 1.8460 | 1.7720 | 1.7760 | 1.7760 | - |
| 03 Apr 2024 | 1.7380 | 1.8760 | 1.7380 | 1.8220 | 1.8220 | - |
| 02 Apr 2024 | 1.7340 | 1.7760 | 1.7340 | 1.7540 | 1.7540 | - |
| 28 Mar 2024 | 1.7380 | 1.7720 | 1.7380 | 1.7580 | 1.7580 | - |
| 27 Mar 2024 | 1.7300 | 1.7560 | 1.7300 | 1.7560 | 1.7560 | - |
| 26 Mar 2024 | 1.7660 | 1.7840 | 1.7620 | 1.7820 | 1.7820 | - |
| 25 Mar 2024 | 1.7240 | 1.8080 | 1.7240 | 1.7840 | 1.7840 | - |
| 22 Mar 2024 | 1.7440 | 1.7560 | 1.7140 | 1.7420 | 1.7420 | - |
| 21 Mar 2024 | 1.7360 | 1.8120 | 1.7000 | 1.7660 | 1.7660 | - |
| 20 Mar 2024 | 1.7600 | 1.7880 | 1.7460 | 1.7460 | 1.7460 | - |
| 19 Mar 2024 | 1.8220 | 1.8300 | 1.7580 | 1.7580 | 1.7580 | - |
| 18 Mar 2024 | 1.7740 | 1.8700 | 1.7520 | 1.8260 | 1.8260 | - |
| 15 Mar 2024 | 1.8960 | 1.9020 | 1.8800 | 1.8800 | 1.8800 | - |
| 14 Mar 2024 | 1.9720 | 1.9720 | 1.9080 | 1.9320 | 1.9320 | - |
| 13 Mar 2024 | 2.0350 | 2.0600 | 1.9980 | 1.9980 | 1.9980 | - |
| 12 Mar 2024 | 2.0350 | 2.1400 | 2.0350 | 2.1100 | 2.1100 | - |
| 11 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 08 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 07 Mar 2024 | 1.6060 | 1.6060 | 1.5620 | 1.5700 | 1.5700 | - |
| 06 Mar 2024 | 1.6880 | 1.7360 | 1.5880 | 1.5880 | 1.5880 | - |
| 05 Mar 2024 | 1.6460 | 1.6480 | 1.6160 | 1.6160 | 1.6160 | - |
| 04 Mar 2024 | 1.6760 | 1.6760 | 1.5980 | 1.6660 | 1.6660 | - |
| 01 Mar 2024 | 1.8620 | 1.8620 | 1.6800 | 1.6820 | 1.6820 | - |
| 29 Feb 2024 | 1.8300 | 1.8920 | 1.8300 | 1.8840 | 1.8840 | - |
| 28 Feb 2024 | 1.8760 | 1.9920 | 1.8760 | 1.8760 | 1.8760 | - |
| 27 Feb 2024 | 2.0050 | 2.0450 | 1.8980 | 1.9060 | 1.9060 | - |
| 26 Feb 2024 | 2.0750 | 2.0950 | 2.0150 | 2.0250 | 2.0250 | - |
| 23 Feb 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 22 Feb 2024 | 2.1600 | 2.1600 | 2.1150 | 2.1150 | 2.1150 | - |
| 21 Feb 2024 | 2.1750 | 2.1900 | 2.1750 | 2.1800 | 2.1800 | - |
| 20 Feb 2024 | 2.2050 | 2.2750 | 2.1850 | 2.2200 | 2.2200 | - |
| 19 Feb 2024 | 2.2450 | 2.2650 | 2.2100 | 2.2300 | 2.2300 | - |
| 16 Feb 2024 | 2.2250 | 2.2700 | 2.2250 | 2.2700 | 2.2700 | - |
| 15 Feb 2024 | 2.1650 | 2.2600 | 2.1650 | 2.2600 | 2.2600 | - |
| 14 Feb 2024 | 2.1700 | 2.2100 | 2.1450 | 2.1650 | 2.1650 | - |
| 13 Feb 2024 | 2.2450 | 2.2450 | 2.1950 | 2.1950 | 2.1950 | - |
| 12 Feb 2024 | 2.3550 | 2.3550 | 2.2750 | 2.2850 | 2.2850 | - |
| 09 Feb 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3750 | 2.3750 | - |
| 08 Feb 2024 | 2.3500 | 2.3850 | 2.3500 | 2.3800 | 2.3800 | - |
| 07 Feb 2024 | 2.4250 | 2.5350 | 2.4250 | 2.4550 | 2.4550 | - |
| 06 Feb 2024 | 2.4650 | 2.4650 | 2.4350 | 2.4450 | 2.4450 | - |
| 05 Feb 2024 | 2.4800 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | - |
| 02 Feb 2024 | 2.4800 | 2.5600 | 2.4800 | 2.5550 | 2.5550 | - |
| 01 Feb 2024 | 2.4350 | 2.5600 | 2.4350 | 2.5100 | 2.5100 | - |
| 31 Jan 2024 | 2.7000 | 2.7000 | 2.5000 | 2.5150 | 2.5150 | - |
| 30 Jan 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | - |
| 29 Jan 2024 | 2.3900 | 2.3900 | 2.3400 | 2.3650 | 2.3650 | - |
| 26 Jan 2024 | 2.3800 | 2.5550 | 2.3800 | 2.4050 | 2.4050 | - |
| 25 Jan 2024 | 2.4700 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | - |
| 24 Jan 2024 | 2.7250 | 2.7250 | 2.4350 | 2.4350 | 2.4350 | - |
| 23 Jan 2024 | 2.9050 | 2.9800 | 2.7350 | 2.7600 | 2.7600 | - |
| 22 Jan 2024 | 2.9650 | 3.1000 | 2.9350 | 3.0000 | 3.0000 | - |
| 19 Jan 2024 | 3.0700 | 3.1100 | 3.0500 | 3.1100 | 3.1100 | - |
| 18 Jan 2024 | 2.8950 | 3.1250 | 2.8950 | 3.1250 | 3.1250 | - |
| 17 Jan 2024 | 3.0950 | 3.0950 | 2.9750 | 2.9750 | 2.9750 | - |
| 16 Jan 2024 | 3.2550 | 3.3150 | 3.1300 | 3.1300 | 3.1300 | - |
| 15 Jan 2024 | 3.3800 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | - |
| 12 Jan 2024 | 3.0000 | 3.0500 | 2.8100 | 2.8100 | 2.8100 | - |
| 11 Jan 2024 | 3.3600 | 3.3950 | 3.0250 | 3.0250 | 3.0250 | - |
| 10 Jan 2024 | 3.3750 | 3.5550 | 3.3750 | 3.4450 | 3.4450 | - |
| 09 Jan 2024 | 3.5000 | 3.6400 | 3.4200 | 3.4350 | 3.4350 | - |
| 08 Jan 2024 | 2.9250 | 3.1700 | 2.9250 | 3.1700 | 3.1700 | - |
| 05 Jan 2024 | 2.6000 | 2.6000 | 2.5450 | 2.5550 | 2.5550 | - |
| 04 Jan 2024 | 2.7050 | 2.7050 | 2.6100 | 2.6100 | 2.6100 | - |
| 03 Jan 2024 | 2.4800 | 2.4800 | 2.3250 | 2.4300 | 2.4300 | - |
| 02 Jan 2024 | 2.8000 | 2.8250 | 2.5050 | 2.5600 | 2.5600 | - |
| 29 Dec 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.