Pet Service Holding N.V. (EPA:ALPET)
France · Delayed Price · Currency is EUR 4.380
-0.180 (-3.95%)
At close: Apr 28, 2026
Pet Service Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 226 |
| Mar 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 1 |
| Mar 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 1 |
| Mar 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 1 |
| Mar 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 6 |
| Mar 3, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 65 |
| Mar 2, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | - | 111 |
| Feb 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1 |
| Feb 26, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -1.76% | 401 |
| Feb 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 79 |
| Feb 24, 2026 | 4.76 | 4.76 | 4.44 | 4.54 | 4.54 | -4.62% | 701 |
| Feb 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 1 |
| Feb 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 1 |
| Feb 19, 2026 | 4.86 | 4.86 | 4.74 | 4.76 | 4.76 | -2.06% | 877 |
| Feb 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 51 |
| Feb 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | 51 |
| Feb 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 201 |