Pet Service Holding N.V. (EPA:ALPET)
France · Delayed Price · Currency is EUR 4.200
+0.040 (0.96%)
At close: Sep 3, 2026
Pet Service Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 3, 2026 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 0.96% | 102 |
| Sep 2, 2026 | 4.10 | 4.16 | 4.02 | 4.16 | 4.16 | 1.46% | 507 |
| Sep 1, 2026 | 4.14 | 4.14 | 4.04 | 4.10 | 4.10 | -2.38% | 2,280 |
| Aug 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 28, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | - | 1,881 |
| Aug 27, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 0.48% | 237 |
| Aug 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Aug 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | 208 |
| Aug 24, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.95% | 435 |
| Aug 21, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 3.96% | 416 |
| Aug 20, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | -3.35% | 1,459 |
| Aug 19, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | - | 360 |
| Aug 18, 2026 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | 0.97% | 920 |
| Aug 17, 2026 | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | -1.43% | 420 |
| Aug 14, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -1.87% | 500 |
| Aug 13, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 4.39% | 245 |
| Aug 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 10, 2026 | 4.40 | 4.40 | 4.04 | 4.10 | 4.10 | -6.82% | 1,467 |
| Aug 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 100 |
| Aug 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 214 |
| Aug 5, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | - | 1,517 |
| Aug 4, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -1.34% | 1,565 |
| Aug 3, 2026 | 4.24 | 4.48 | 4.24 | 4.48 | 4.48 | 0.45% | 2,016 |
| Jul 31, 2026 | 4.48 | 4.48 | 4.16 | 4.46 | 4.46 | 9.31% | 1,627 |
| Jul 30, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 0.49% | 1,530 |
| Jul 29, 2026 | 4.44 | 4.44 | 4.04 | 4.06 | 4.06 | -6.45% | 3,512 |
| Jul 28, 2026 | 4.16 | 4.34 | 4.14 | 4.34 | 4.34 | 3.33% | 1,150 |
| Jul 27, 2026 | 4.48 | 4.48 | 4.20 | 4.20 | 4.20 | -2.78% | 2,685 |
| Jul 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | 732 |
| Jul 23, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -0.45% | 90 |
| Jul 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 21, 2026 | 4.48 | 4.60 | 4.42 | 4.42 | 4.42 | -0.90% | 3,701 |
| Jul 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | 160 |
| Jul 17, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -2.22% | 495 |
| Jul 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 297 |
| Jul 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 70 |
| Jul 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | 2 |
| Jul 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 4,168 |
| Jul 10, 2026 | 4.34 | 4.36 | 4.32 | 4.32 | 4.32 | 1.41% | 2,378 |
| Jul 9, 2026 | 4.30 | 4.30 | 4.22 | 4.26 | 4.26 | -0.47% | 1,174 |
| Jul 8, 2026 | 4.42 | 4.60 | 4.22 | 4.28 | 4.28 | -2.28% | 2,428 |
| Jul 7, 2026 | 3.90 | 4.38 | 3.80 | 4.38 | 4.38 | 9.50% | 4,067 |
| Jul 6, 2026 | 4.00 | 4.02 | 3.90 | 4.00 | 4.00 | - | 1,320 |
| Jul 3, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | -1.48% | 1,086 |
| Jul 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 1, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | -0.98% | 1,200 |
| Jun 30, 2026 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | - | 410 |
| Jun 29, 2026 | 4.04 | 4.10 | 3.96 | 4.10 | 4.10 | 1.49% | 311 |