PB Holding N.V. (AMS:PBH)
Netherlands · Delayed Price · Currency is EUR 2.800
+0.060 (2.19%)
At close: Sep 26, 2025
PB Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Sep 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 195 |
| Sep 22, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -2.86% | 2,192 |
| Sep 19, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 1.45% | 222 |
| Sep 18, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 20 |
| Sep 16, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 299 |
| Sep 15, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.43% | 269 |
| Sep 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 11, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 2.19% | 126 |
| Sep 10, 2025 | 2.74 | 2.78 | 2.74 | 2.74 | 2.74 | -2.14% | 599 |
| Sep 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 19 |
| Sep 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | 50 |
| Sep 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Sep 2, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Sep 1, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | -2.80% | 1,565 |
| Aug 29, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | 15 |
| Aug 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 27, 2025 | 2.84 | 2.84 | 2.76 | 2.82 | 2.82 | 3.68% | 82 |
| Aug 26, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -6.21% | 134 |
| Aug 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.84% | 31 |
| Aug 22, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 1,792 |
| Aug 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Aug 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Aug 19, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Aug 18, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | 86 |
| Aug 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | 307 |
| Aug 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 905 |
| Aug 13, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | 100 |
| Aug 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 150 |
| Aug 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 490 |
| Aug 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -6.80% | 500 |
| Aug 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 6, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 4, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | 8.89% | 663 |
| Aug 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 31, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 1,827 |
| Jul 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 28, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | - | 995 |
| Jul 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 22, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 21, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |