Pet Service Holding N.V. (EPA:ALPET)
France · Delayed Price · Currency is EUR 4.960
+0.600 (13.76%)
At close: May 22, 2026
Pet Service Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 13.76% | 3,000 |
| May 21, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | -7.23% | 288 |
| May 20, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 5,479 |
| May 19, 2026 | 4.68 | 4.92 | 4.28 | 4.60 | 4.60 | 2.22% | 9,280 |
| May 18, 2026 | 4.24 | 4.50 | 4.00 | 4.50 | 4.50 | 6.64% | 5,363 |
| May 15, 2026 | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | 5.50% | 808 |
| May 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 92 |
| May 13, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | - | 386 |
| May 12, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -0.99% | 625 |
| May 11, 2026 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | -3.81% | 208 |
| May 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 350 |
| May 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 500 |
| May 5, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 441 |
| May 4, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.02% | 124 |
| Apr 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Apr 29, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 2.28% | 743 |
| Apr 28, 2026 | 4.58 | 4.58 | 4.30 | 4.38 | 4.38 | -3.95% | 525 |
| Apr 27, 2026 | 4.62 | 4.62 | 4.42 | 4.56 | 4.56 | 1.33% | 1,289 |
| Apr 24, 2026 | 4.94 | 4.96 | 4.50 | 4.50 | 4.50 | -3.85% | 1,161 |
| Apr 23, 2026 | 4.32 | 4.68 | 4.32 | 4.68 | 4.68 | 8.84% | 1,553 |
| Apr 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 60 |
| Apr 21, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 1,035 |
| Apr 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 56 |
| Apr 17, 2026 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | - | 1,568 |
| Apr 16, 2026 | 4.20 | 4.30 | 4.10 | 4.30 | 4.30 | -0.92% | 1,100 |
| Apr 15, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 969 |
| Apr 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 136 |
| Apr 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1 |
| Apr 10, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 504 |
| Apr 9, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | 306 |
| Apr 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 101 |
| Apr 7, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.46% | 151 |
| Apr 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 230 |
| Apr 1, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | 415 |
| Mar 31, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | 201 |
| Mar 30, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | 296 |
| Mar 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 231 |
| Mar 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 82 |
| Mar 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1 |
| Mar 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 81 |
| Mar 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | 1 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -1.80% | 301 |
| Mar 19, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 154 |
| Mar 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1 |
| Mar 17, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 221 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2 |
| Mar 13, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 31 |
| Mar 12, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 0.90% | 171 |
| Mar 11, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.45% | 171 |