Pet Service Holding N.V. (EPA:ALPET)
France · Delayed Price · Currency is EUR 4.120
-0.340 (-7.62%)
At close: Nov 4, 2026
Pet Service Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.12 | 4.44 | 4.12 | 4.12 | 4.12 | -7.62% | 672 |
| Nov 3, 2026 | 4.10 | 4.46 | 4.10 | 4.46 | 4.46 | 6.19% | 506 |
| Nov 2, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -4.55% | 230 |
| Oct 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 114 |
| Oct 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 3 |
| Oct 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | 350 |
| Oct 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 115 |
| Oct 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 21, 2026 | 4.20 | 4.42 | 4.10 | 4.42 | 4.42 | 5.24% | 600 |
| Oct 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 135 |
| Oct 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | 93 |
| Oct 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 12, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 4.76% | 62 |
| Oct 9, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | -4.55% | 1,950 |
| Oct 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 300 |
| Oct 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 719 |
| Oct 5, 2026 | 4.44 | 4.50 | 4.20 | 4.40 | 4.40 | -0.90% | 1,854 |
| Oct 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Oct 1, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 5.71% | 305 |
| Sep 30, 2026 | 4.38 | 4.38 | 4.20 | 4.20 | 4.20 | -2.78% | 515 |
| Sep 29, 2026 | 4.16 | 4.34 | 4.16 | 4.32 | 4.32 | 8.00% | 4,477 |
| Sep 28, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -0.99% | 1,236 |
| Sep 25, 2026 | 3.98 | 4.24 | 3.98 | 4.04 | 4.04 | 2.54% | 3,832 |
| Sep 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Sep 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Sep 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | 16 |
| Sep 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 18, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 2.66% | 1,000 |
| Sep 17, 2026 | 3.84 | 3.92 | 3.76 | 3.76 | 3.76 | -5.53% | 1,756 |
| Sep 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 140 |
| Sep 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 14, 2026 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | -2.93% | 243 |
| Sep 11, 2026 | 4.24 | 4.24 | 4.00 | 4.10 | 4.10 | -3.30% | 751 |
| Sep 10, 2026 | 4.14 | 4.24 | 4.00 | 4.24 | 4.24 | 2.42% | 618 |
| Sep 9, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | -0.48% | 2,381 |
| Sep 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Sep 7, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | 12 |
| 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 |