Pet Service Holding N.V. (EPA:ALPET)
France · Delayed Price · Currency is EUR 4.680
0.00 (0.00%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jul 31, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | 1,040 |
| Jul 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 13.74% | 188 |
| Jul 29, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | 1,000 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 22, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -3.23% | 655 |
| Jul 21, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -3.56% | 1,000 |
| Jul 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 284 |
| Jul 17, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | - | 559 |
| Jul 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 1,540 |
| Jul 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | 4,120 |
| Jul 11, 2025 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -3.83% | 802 |
| Jul 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 380 |
| Jul 9, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 2,766 |
| Jul 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,034 |
| Jul 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.07% | 966 |
| Jul 3, 2025 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 1.33% | 1,500 |
| Jul 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 790 |
| Jul 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 210 |
| Jun 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 1,210 |
| Jun 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | 2,610 |
| Jun 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 505 |
| Jun 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 1,218 |
| Jun 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | 3,255 |
| Jun 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | 1,300 |
| Jun 20, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 493 |
| Jun 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 200 |
| Jun 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 775 |
| Jun 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 807 |
| Jun 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 1,493 |
| Jun 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.94% | 2,040 |
| Jun 12, 2025 | 5.35 | 5.35 | 5.05 | 5.05 | 5.05 | -8.18% | 1,924 |
| Jun 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 1,565 |
| Jun 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -15.15% | 1,500 |
| Jun 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 220 |
| Jun 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 2,528 |
| Jun 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50% | 818 |
| Jun 3, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 1.65% | 2,812 |
| Jun 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 8.04% | 2,622 |
| May 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 8.74% | 6,577 |
| May 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.83% | 3,660 |
| May 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 7.83% | 2,376 |
| May 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55% | 603 |
| May 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | 65 |