PFISTERER Holding SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	96.10	96.15	91.30	91.30	91.30	-4.60%	16,573
Jun 25, 2026	95.25	97.65	94.75	95.70	95.70	0.16%	16,985
Jun 24, 2026	97.35	98.05	93.50	95.55	95.55	-1.75%	42,947
Jun 23, 2026	100.00	101.40	95.65	97.25	97.25	-4.38%	37,912
Jun 22, 2026	99.15	103.70	98.60	101.70	101.70	3.30%	32,156
Jun 19, 2026	97.65	100.10	97.55	98.45	98.45	0.92%	21,957
Jun 18, 2026	98.00	98.10	94.80	97.55	97.55	-0.15%	22,090
Jun 17, 2026	95.75	97.70	95.10	97.70	97.70	2.25%	18,084
Jun 16, 2026	93.90	96.30	93.90	95.55	95.55	1.87%	48,144
Jun 15, 2026	92.70	94.00	91.65	93.80	93.80	2.79%	41,796
Jun 12, 2026	91.50	92.55	90.05	91.25	91.25	0.88%	37,350
Jun 11, 2026	87.65	92.30	87.40	91.30	90.45	4.94%	36,968
Jun 10, 2026	90.20	92.05	87.00	87.00	86.19	-5.79%	49,768
Jun 9, 2026	94.20	96.60	92.15	92.35	91.49	-2.28%	25,798
Jun 8, 2026	92.60	95.30	92.40	94.50	93.62	0.37%	49,163
Jun 5, 2026	97.60	97.60	94.00	94.15	93.27	-3.93%	40,644
Jun 4, 2026	101.40	101.60	96.40	98.00	97.09	-2.39%	31,331
Jun 3, 2026	103.70	104.00	98.80	100.40	99.47	-4.02%	54,657
Jun 2, 2026	103.30	105.30	100.00	104.60	103.63	2.35%	33,274
Jun 1, 2026	103.50	105.40	101.20	102.20	101.25	-1.73%	53,740
May 29, 2026	99.40	104.00	96.65	104.00	103.03	4.00%	72,427
May 28, 2026	100.40	104.10	99.70	100.00	99.07	-0.40%	33,007
May 27, 2026	101.60	101.70	97.75	100.40	99.47	-1.08%	36,984
May 26, 2026	101.90	104.40	100.90	101.50	100.56	0.50%	121,650
May 25, 2026	101.50	103.00	100.50	101.00	100.06	0.50%	9,670
May 22, 2026	103.40	103.40	98.00	100.50	99.56	-0.79%	55,497
May 21, 2026	102.70	106.40	99.75	101.30	100.36	0.60%	53,840
May 20, 2026	98.00	104.50	97.10	100.70	99.76	3.81%	70,032
May 19, 2026	109.60	110.80	96.00	97.00	96.10	-12.30%	53,069
May 18, 2026	112.00	112.10	107.70	110.60	109.57	1.19%	32,364
May 15, 2026	112.60	112.60	109.20	109.30	108.28	-3.27%	19,420
May 14, 2026	111.50	113.10	110.70	113.00	111.95	2.08%	21,986
May 13, 2026	107.70	111.80	107.40	110.70	109.67	6.03%	27,101
May 12, 2026	105.00	106.90	103.50	104.40	103.43	-0.29%	24,462
May 11, 2026	101.30	106.20	101.00	104.70	103.73	2.15%	24,441
May 8, 2026	102.10	104.30	102.10	102.50	101.55	-0.19%	9,936
May 7, 2026	102.20	103.80	101.90	102.70	101.74	1.18%	17,021
May 6, 2026	103.60	104.60	100.10	101.50	100.56	-1.36%	16,505
May 5, 2026	101.20	105.00	101.20	102.90	101.94	1.48%	14,293
May 4, 2026	104.40	105.80	101.40	101.40	100.46	-2.12%	28,561
Apr 30, 2026	101.30	103.90	100.20	103.60	102.64	2.88%	19,860
Apr 29, 2026	103.30	104.50	100.40	100.70	99.76	-1.66%	34,455
Apr 28, 2026	102.90	105.50	102.00	102.40	101.45	0.10%	27,043
Apr 27, 2026	99.95	104.00	99.40	102.30	101.35	3.33%	48,895
Apr 24, 2026	100.50	101.50	97.50	99.00	98.08	-1.59%	34,521
Apr 23, 2026	99.20	101.60	97.90	100.60	99.66	0.85%	40,974
Apr 22, 2026	99.50	100.00	97.00	99.75	98.82	0.71%	32,010
Apr 21, 2026	96.95	99.50	96.00	99.05	98.13	1.33%	40,131
Apr 20, 2026	96.15	97.75	94.70	97.75	96.84	0.51%	53,317
Apr 17, 2026	95.25	97.25	92.45	97.25	96.34	1.30%	39,396