Pet Service Holding N.V. (EPA:ALPET)
France · Delayed Price · Currency is EUR 4.320
-0.080 (-1.82%)
At close: Jul 24, 2026
Pet Service Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | 1.00% | 40 |
| Jun 25, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -2.44% | 1,945 |
| Jun 24, 2026 | 4.12 | 4.32 | 4.10 | 4.10 | 4.10 | -0.49% | 1,684 |
| Jun 23, 2026 | 4.12 | 4.20 | 4.12 | 4.12 | 4.12 | - | 1,150 |
| Jun 22, 2026 | 4.30 | 4.30 | 4.12 | 4.12 | 4.12 | -3.74% | 818 |
| Jun 19, 2026 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | -1.83% | 549 |
| Jun 18, 2026 | 4.36 | 4.36 | 4.04 | 4.36 | 4.36 | 2.35% | 1,526 |
| Jun 17, 2026 | 4.42 | 4.42 | 4.04 | 4.26 | 4.26 | -3.62% | 1,376 |
| Jun 16, 2026 | 4.42 | 4.42 | 4.26 | 4.42 | 4.42 | - | 781 |
| Jun 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 550 |
| Jun 12, 2026 | 4.32 | 4.42 | 4.28 | 4.42 | 4.42 | 0.91% | 654 |
| Jun 11, 2026 | 4.86 | 4.86 | 4.38 | 4.38 | 4.38 | 2.82% | 1,410 |
| Jun 10, 2026 | 4.42 | 4.84 | 4.26 | 4.26 | 4.26 | -3.18% | 1,570 |
| Jun 9, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.90% | 400 |
| Jun 8, 2026 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | - | 598 |
| Jun 5, 2026 | 4.70 | 4.74 | 4.44 | 4.44 | 4.44 | -5.53% | 2,926 |
| Jun 4, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 1,477 |
| Jun 3, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -8.54% | 1,651 |
| Jun 2, 2026 | 4.60 | 5.00 | 4.44 | 4.92 | 4.92 | 6.96% | 3,532 |
| Jun 1, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | 1.77% | 3,809 |
| May 29, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -0.44% | 2,632 |
| May 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | 67 |
| May 27, 2026 | 4.52 | 4.56 | 4.50 | 4.50 | 4.50 | -0.44% | 1,042 |
| May 26, 2026 | 4.90 | 5.00 | 4.52 | 4.52 | 4.52 | -7.76% | 2,320 |
| May 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | 66 |
| 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 |