PFISTERER Holding SE (ETR:PFSE)
Germany · Delayed Price · Currency is EUR 70.60
-0.30 (-0.42%)
At close: Jan 20, 2026
PFISTERER Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 67.70 | 71.00 | 67.60 | 69.70 | 69.70 | 2.95% | 52,861 |
| Jan 15, 2026 | 65.20 | 68.70 | 64.00 | 67.70 | 67.70 | 2.89% | 80,599 |
| Jan 14, 2026 | 68.50 | 69.10 | 63.80 | 65.80 | 65.80 | -4.64% | 165,929 |
| Jan 13, 2026 | 74.10 | 74.20 | 69.00 | 69.00 | 69.00 | -7.51% | 73,745 |
| Jan 12, 2026 | 76.60 | 77.50 | 74.00 | 74.60 | 74.60 | -2.48% | 44,580 |
| Jan 9, 2026 | 80.50 | 80.50 | 75.70 | 76.50 | 76.50 | -5.20% | 69,163 |
| Jan 8, 2026 | 82.70 | 84.60 | 80.50 | 80.70 | 80.70 | -2.30% | 20,384 |
| Jan 7, 2026 | 84.00 | 84.10 | 81.50 | 82.60 | 82.60 | -0.24% | 41,387 |
| Jan 6, 2026 | 81.50 | 83.30 | 80.80 | 82.80 | 82.80 | 2.48% | 28,416 |
| Jan 5, 2026 | 76.30 | 81.40 | 76.30 | 80.80 | 80.80 | 6.88% | 44,973 |
| Jan 2, 2026 | 76.40 | 77.10 | 73.70 | 75.60 | 75.60 | -1.18% | 15,375 |
| Dec 30, 2025 | 75.60 | 76.50 | 75.10 | 76.50 | 76.50 | 0.66% | 8,372 |
| Dec 29, 2025 | 76.00 | 76.50 | 73.80 | 76.00 | 76.00 | - | 28,538 |
| Dec 23, 2025 | 75.00 | 76.00 | 74.50 | 76.00 | 76.00 | 1.33% | 11,501 |
| Dec 22, 2025 | 72.20 | 75.30 | 72.20 | 75.00 | 75.00 | 3.16% | 32,506 |
| Dec 19, 2025 | 72.10 | 72.90 | 70.60 | 72.70 | 72.70 | 0.83% | 23,570 |
| Dec 18, 2025 | 72.30 | 72.90 | 71.10 | 72.10 | 72.10 | -0.69% | 25,671 |
| Dec 17, 2025 | 73.20 | 75.00 | 72.40 | 72.60 | 72.60 | -0.68% | 28,670 |
| Dec 16, 2025 | 73.00 | 73.50 | 71.80 | 73.10 | 73.10 | -0.54% | 23,516 |
| Dec 15, 2025 | 72.20 | 74.70 | 71.30 | 73.50 | 73.50 | 2.94% | 39,594 |
| Dec 12, 2025 | 72.90 | 74.40 | 71.40 | 71.40 | 71.40 | -1.38% | 28,446 |
| Dec 11, 2025 | 73.50 | 73.50 | 71.60 | 72.40 | 72.40 | -1.90% | 25,515 |
| Dec 10, 2025 | 75.00 | 75.30 | 73.30 | 73.80 | 73.80 | -1.34% | 35,614 |
| Dec 9, 2025 | 73.20 | 75.90 | 73.20 | 74.80 | 74.80 | 1.77% | 47,208 |
| Dec 8, 2025 | 75.30 | 76.20 | 72.90 | 73.50 | 73.50 | -0.81% | 24,162 |
| Dec 5, 2025 | 71.00 | 74.10 | 70.70 | 74.10 | 74.10 | 4.81% | 48,415 |
| Dec 4, 2025 | 71.90 | 71.90 | 69.50 | 70.70 | 70.70 | -2.35% | 54,309 |
| Dec 3, 2025 | 73.20 | 74.50 | 71.10 | 72.40 | 72.40 | -1.36% | 33,980 |
| Dec 2, 2025 | 73.30 | 74.60 | 72.60 | 73.40 | 73.40 | 1.52% | 33,205 |
| Dec 1, 2025 | 74.10 | 74.30 | 71.50 | 72.30 | 72.30 | -1.90% | 29,640 |
| Nov 28, 2025 | 73.30 | 73.90 | 72.30 | 73.70 | 73.70 | - | 24,060 |
| Nov 27, 2025 | 73.90 | 75.70 | 72.90 | 73.70 | 73.70 | -0.54% | 27,628 |
| Nov 26, 2025 | 73.30 | 74.40 | 72.80 | 74.10 | 74.10 | 1.65% | 20,235 |
| Nov 25, 2025 | 75.40 | 75.90 | 72.30 | 72.90 | 72.90 | -3.83% | 23,906 |
| Nov 24, 2025 | 72.00 | 75.80 | 71.10 | 75.80 | 75.80 | 4.70% | 95,824 |
| Nov 21, 2025 | 73.00 | 75.90 | 72.30 | 72.40 | 72.40 | -3.47% | 64,675 |
| Nov 20, 2025 | 71.70 | 76.10 | 71.10 | 75.00 | 75.00 | 8.54% | 64,404 |
| Nov 19, 2025 | 75.00 | 77.50 | 69.10 | 69.10 | 69.10 | -3.89% | 71,297 |
| Nov 18, 2025 | 70.70 | 72.20 | 70.00 | 71.90 | 71.90 | 0.14% | 21,644 |
| Nov 17, 2025 | 70.50 | 72.10 | 70.20 | 71.80 | 71.80 | 3.31% | 26,914 |
| Nov 14, 2025 | 68.90 | 70.30 | 67.60 | 69.50 | 69.50 | 1.02% | 10,294 |
| Nov 13, 2025 | 67.40 | 70.50 | 67.40 | 68.80 | 68.80 | 1.47% | 19,190 |
| Nov 12, 2025 | 68.80 | 70.20 | 67.50 | 67.80 | 67.80 | -1.02% | 26,147 |
| Nov 11, 2025 | 71.90 | 71.90 | 66.80 | 68.50 | 68.50 | -4.60% | 29,130 |
| Nov 10, 2025 | 71.70 | 72.90 | 70.90 | 71.80 | 71.80 | 2.57% | 19,570 |
| Nov 7, 2025 | 71.90 | 72.50 | 69.40 | 70.00 | 70.00 | -2.91% | 34,179 |
| Nov 6, 2025 | 73.30 | 73.60 | 71.30 | 72.10 | 72.10 | -2.04% | 22,593 |
| Nov 5, 2025 | 75.20 | 75.50 | 73.60 | 73.60 | 73.60 | -2.90% | 16,301 |
| Nov 4, 2025 | 73.10 | 76.40 | 72.00 | 75.80 | 75.80 | 2.43% | 27,769 |
| Nov 3, 2025 | 73.40 | 75.20 | 73.30 | 74.00 | 74.00 | 0.82% | 23,828 |