Pet Service Holding N.V. (EPA:ALPET)
France · Delayed Price · Currency is EUR 6.00
0.00 (0.00%)
At close: Sep 2, 2025
Pet Service Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 250 |
| Aug 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 1,396 |
| Aug 11, 2025 | 4.90 | 5.50 | 4.90 | 5.50 | 5.50 | 12.24% | 1,005 |
| Aug 8, 2025 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -17.65% | 2,553 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 14.42% | 1,170 |
| Aug 6, 2025 | 5.95 | 5.95 | 5.20 | 5.20 | 5.20 | -14.75% | 1,000 |
| Aug 5, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 27.62% | 4,305 |
| Aug 4, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.14% | 1,020 |
| 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 |