PFISTERER Holding SE (ETR:PFSE)
Germany · Delayed Price · Currency is EUR 73.20
-3.80 (-4.94%)
At close: Oct 24, 2025
PFISTERER Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 78.40 | 78.50 | 72.40 | 72.40 | 72.40 | -6.70% | 38,383 |
| Oct 23, 2025 | 74.00 | 77.60 | 74.00 | 77.60 | 77.60 | 5.15% | 22,720 |
| Oct 22, 2025 | 73.70 | 76.40 | 72.80 | 73.80 | 73.80 | -0.40% | 38,534 |
| Oct 21, 2025 | 73.20 | 74.30 | 71.40 | 74.10 | 74.10 | 1.65% | 28,468 |
| Oct 20, 2025 | 71.00 | 73.60 | 70.80 | 72.90 | 72.90 | 3.26% | 12,936 |
| Oct 17, 2025 | 72.40 | 72.90 | 67.80 | 70.60 | 70.60 | -3.29% | 39,018 |
| Oct 16, 2025 | 74.00 | 75.00 | 72.90 | 73.00 | 73.00 | -1.35% | 13,379 |
| Oct 15, 2025 | 75.70 | 76.60 | 73.10 | 74.00 | 74.00 | -1.86% | 21,041 |
| Oct 14, 2025 | 72.80 | 75.40 | 71.60 | 75.40 | 75.40 | 3.01% | 27,554 |
| Oct 13, 2025 | 71.40 | 73.30 | 71.40 | 73.20 | 73.20 | 2.95% | 40,313 |
| Oct 10, 2025 | 72.50 | 73.10 | 70.20 | 71.10 | 71.10 | -2.47% | 23,030 |
| Oct 9, 2025 | 72.30 | 73.30 | 70.90 | 72.90 | 72.90 | 3.26% | 20,731 |
| Oct 8, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | 29,942 |
| Oct 7, 2025 | 70.20 | 72.10 | 69.50 | 70.60 | 70.60 | -0.98% | 18,482 |
| Oct 6, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - | 22,611 |
| Oct 3, 2025 | 73.20 | 73.50 | 70.80 | 71.30 | 71.30 | -2.06% | 15,252 |
| Oct 2, 2025 | 72.00 | 73.30 | 71.40 | 72.80 | 72.80 | 2.68% | 21,769 |
| Oct 1, 2025 | 71.80 | 72.20 | 69.30 | 70.90 | 70.90 | -2.07% | 70,055 |
| Sep 30, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | 37,609 |
| Sep 29, 2025 | 73.00 | 73.40 | 72.00 | 72.40 | 72.40 | - | 31,746 |
| Sep 26, 2025 | 70.60 | 73.90 | 70.60 | 72.40 | 72.40 | 2.55% | 37,733 |
| Sep 25, 2025 | 69.80 | 71.80 | 68.80 | 70.60 | 70.60 | 0.71% | 39,810 |
| Sep 24, 2025 | 70.90 | 72.80 | 70.10 | 70.10 | 70.10 | -1.27% | 48,503 |
| Sep 23, 2025 | 68.50 | 71.70 | 68.20 | 71.00 | 71.00 | 6.77% | 48,053 |
| Sep 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 39,855 |
| Sep 19, 2025 | 64.30 | 67.10 | 63.50 | 66.50 | 66.50 | 4.56% | 33,220 |
| Sep 18, 2025 | 62.90 | 65.80 | 62.90 | 63.60 | 63.60 | 2.58% | 26,010 |
| Sep 17, 2025 | 61.80 | 62.80 | 60.20 | 62.00 | 62.00 | -0.32% | 28,038 |
| Sep 16, 2025 | 61.90 | 62.70 | 59.90 | 62.20 | 62.20 | 0.81% | 35,811 |
| Sep 15, 2025 | 60.20 | 63.50 | 60.20 | 61.70 | 61.70 | 2.66% | 36,312 |
| Sep 12, 2025 | 59.00 | 60.60 | 57.60 | 60.10 | 60.10 | 1.35% | 25,336 |
| Sep 11, 2025 | 59.10 | 60.40 | 58.00 | 59.30 | 59.30 | 0.51% | 34,046 |
| Sep 10, 2025 | 59.90 | 60.10 | 58.60 | 59.00 | 59.00 | -0.84% | 48,793 |
| Sep 9, 2025 | 60.90 | 61.20 | 59.50 | 59.50 | 59.50 | 0.34% | 30,511 |
| Sep 8, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - | 32,307 |
| Sep 5, 2025 | 60.80 | 61.00 | 59.20 | 59.30 | 59.30 | -1.66% | 19,159 |
| Sep 4, 2025 | 61.40 | 61.40 | 59.40 | 60.30 | 60.30 | -0.17% | 18,659 |
| Sep 3, 2025 | 59.50 | 62.10 | 59.30 | 60.40 | 60.40 | 1.51% | 40,696 |
| Sep 2, 2025 | 61.90 | 62.60 | 58.90 | 59.50 | 59.50 | -4.34% | 54,240 |
| Sep 1, 2025 | 64.60 | 65.10 | 59.50 | 62.20 | 62.20 | -3.12% | 65,909 |
| Aug 29, 2025 | 65.50 | 66.40 | 64.00 | 64.20 | 64.20 | -1.23% | 33,860 |
| Aug 28, 2025 | 69.60 | 70.50 | 64.00 | 65.00 | 65.00 | -5.93% | 68,555 |
| Aug 27, 2025 | 66.30 | 70.70 | 66.30 | 69.10 | 69.10 | 5.02% | 49,945 |
| Aug 26, 2025 | 67.20 | 68.50 | 65.40 | 65.80 | 65.80 | -1.05% | 246,456 |
| Aug 25, 2025 | 64.90 | 69.20 | 63.50 | 66.50 | 66.50 | 4.72% | 60,551 |
| Aug 22, 2025 | 60.80 | 64.90 | 60.70 | 63.50 | 63.50 | 4.61% | 40,904 |
| Aug 21, 2025 | 60.60 | 62.00 | 59.70 | 60.70 | 60.70 | 0.83% | 30,539 |
| Aug 20, 2025 | 58.30 | 61.00 | 58.30 | 60.20 | 60.20 | 2.03% | 30,516 |
| Aug 19, 2025 | 60.20 | 60.20 | 57.70 | 59.00 | 59.00 | -1.67% | 24,264 |
| Aug 18, 2025 | 58.50 | 60.50 | 58.20 | 60.00 | 60.00 | 2.92% | 35,204 |