Pet Service Holding N.V. (EPA:ALPET)
France · Delayed Price · Currency is EUR 4.500
0.00 (0.00%)
At close: Oct 22, 2025
Pet Service Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | - | 505 |
| Oct 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | 1,464 |
| Oct 20, 2025 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 2.20% | 860 |
| Oct 17, 2025 | 4.76 | 4.76 | 4.40 | 4.54 | 4.54 | -8.47% | 2,256 |
| Oct 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Oct 15, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.80% | 104 |
| Oct 14, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 8.70% | 250 |
| Oct 13, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.88% | 202 |
| Oct 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 9, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 8, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 7, 2025 | 4.50 | 4.58 | 4.50 | 4.56 | 4.56 | -5.00% | 1,772 |
| Oct 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 4 |
| Oct 3, 2025 | 4.60 | 4.76 | 4.60 | 4.76 | 4.76 | 3.93% | 95 |
| Oct 2, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | 300 |
| Oct 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 250 |
| Sep 30, 2025 | 4.66 | 4.66 | 4.50 | 4.50 | 4.50 | -6.25% | 3,199 |
| Sep 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 20 |
| Sep 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 992 |
| Sep 24, 2025 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 0.41% | 1,245 |
| Sep 23, 2025 | 5.05 | 5.05 | 4.88 | 4.88 | 4.88 | -5.24% | 825 |
| Sep 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 19 |
| Sep 19, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,249 |
| Sep 18, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 2.00% | 132 |
| Sep 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 300 |
| Sep 16, 2025 | 5.05 | 5.15 | 4.80 | 4.80 | 4.80 | -7.69% | 941 |
| Sep 15, 2025 | 5.90 | 5.90 | 5.20 | 5.20 | 5.20 | -13.33% | 766 |
| Sep 12, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 7.14% | 60 |
| Sep 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 22 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 698 |
| Sep 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -9.84% | 1,225 |
| Sep 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 110 |
| Sep 5, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 955 |
| Sep 4, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 700 |
| Sep 3, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 550 |
| Sep 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 200 |
| Sep 1, 2025 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 12.15% | 1,675 |
| Aug 29, 2025 | 5.40 | 5.40 | 5.05 | 5.35 | 5.35 | -1.83% | 857 |
| Aug 28, 2025 | 5.45 | 5.45 | 4.96 | 5.45 | 5.45 | 6.86% | 553 |
| Aug 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 2,300 |
| Aug 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 380 |
| Aug 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 1,000 |
| Aug 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 1,000 |
| Aug 18, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 700 |
| Aug 15, 2025 | 5.30 | 5.30 | 4.80 | 4.80 | 4.80 | -0.41% | 350 |
| Aug 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -11.56% | 1,200 |