PFISTERER Holding SE (ETR:PFSE)
Germany · Delayed Price · Currency is EUR 59.90
+0.70 (1.18%)
At close: Sep 12, 2025
PFISTERER Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 61.90 | 62.30 | 58.20 | 58.30 | 58.30 | -2.02% | 35,497 |
| Aug 14, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 45,601 |
| Aug 13, 2025 | 59.70 | 61.30 | 59.20 | 59.50 | 59.50 | 1.88% | 28,289 |
| Aug 12, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 45,632 |
| Aug 11, 2025 | 58.50 | 59.00 | 57.90 | 58.40 | 58.40 | - | 20,522 |
| Aug 8, 2025 | 55.70 | 58.40 | 55.70 | 58.40 | 58.40 | 5.23% | 28,850 |
| Aug 7, 2025 | 55.60 | 56.60 | 54.80 | 55.50 | 55.50 | 0.18% | 15,404 |
| Aug 6, 2025 | 56.30 | 58.00 | 55.10 | 55.40 | 55.40 | -0.72% | 29,482 |
| Aug 5, 2025 | 54.10 | 58.50 | 54.10 | 55.80 | 55.80 | 2.57% | 87,289 |
| Aug 4, 2025 | 55.50 | 55.70 | 53.60 | 54.40 | 54.40 | -1.09% | 33,502 |
| Aug 1, 2025 | 54.70 | 56.30 | 54.50 | 55.00 | 55.00 | 0.73% | 64,635 |
| Jul 31, 2025 | 58.00 | 58.90 | 54.60 | 54.60 | 54.60 | -5.21% | 49,046 |
| Jul 30, 2025 | 57.70 | 58.30 | 57.00 | 57.60 | 57.60 | 0.88% | 24,358 |
| Jul 29, 2025 | 56.90 | 57.80 | 56.40 | 57.10 | 57.10 | 1.96% | 29,174 |
| Jul 28, 2025 | 54.90 | 56.50 | 54.30 | 56.00 | 56.00 | 2.75% | 47,805 |
| Jul 25, 2025 | 54.30 | 55.30 | 54.00 | 54.50 | 54.50 | 0.37% | 24,614 |
| Jul 24, 2025 | 54.90 | 56.00 | 53.20 | 54.30 | 54.30 | 1.50% | 39,520 |
| Jul 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 55,995 |
| Jul 22, 2025 | 56.40 | 56.40 | 53.30 | 53.50 | 53.50 | -2.73% | 95,189 |
| Jul 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 43,520 |
| Jul 18, 2025 | 53.90 | 55.30 | 52.90 | 55.00 | 55.00 | 1.85% | 29,470 |
| Jul 17, 2025 | 53.40 | 55.10 | 52.50 | 54.00 | 54.00 | 7.78% | 68,547 |
| Jul 16, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | 60,398 |
| Jul 15, 2025 | 50.80 | 51.00 | 49.75 | 50.10 | 50.10 | 0.60% | 52,683 |
| Jul 14, 2025 | 48.15 | 51.00 | 47.80 | 49.80 | 49.80 | 2.05% | 45,121 |
| Jul 11, 2025 | 48.90 | 49.50 | 48.30 | 48.80 | 48.80 | 0.31% | 43,364 |
| Jul 10, 2025 | 48.20 | 49.15 | 47.45 | 48.65 | 48.65 | 1.57% | 31,406 |
| Jul 9, 2025 | 45.80 | 47.90 | 45.10 | 47.90 | 47.90 | 5.86% | 45,851 |
| Jul 8, 2025 | 44.40 | 46.00 | 43.80 | 45.25 | 45.25 | 2.84% | 52,161 |
| Jul 7, 2025 | 43.65 | 44.80 | 42.90 | 44.00 | 44.00 | 1.85% | 39,635 |