PFISTERER Holding SE (ETR:PFSE)
Germany · Delayed Price · Currency is EUR 67.20
+0.65 (0.98%)
Sep 3, 2026, 5:43 PM CET
PFISTERER Holding SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 66.20 | 67.55 | 65.95 | 67.00 | 67.00 | 1.28% | 18,463 |
| Sep 2, 2026 | 66.30 | 66.95 | 65.35 | 66.15 | 66.15 | -0.97% | 36,246 |
| Sep 1, 2026 | 69.00 | 69.00 | 66.60 | 66.80 | 66.80 | -2.27% | 25,464 |
| Aug 31, 2026 | 70.80 | 70.80 | 68.35 | 68.35 | 68.35 | -3.53% | 76,330 |
| Aug 28, 2026 | 72.80 | 73.65 | 70.70 | 70.85 | 70.85 | -3.54% | 28,251 |
| Aug 27, 2026 | 73.50 | 75.10 | 72.85 | 73.45 | 73.45 | 0.48% | 32,019 |
| Aug 26, 2026 | 72.50 | 73.90 | 72.15 | 73.10 | 73.10 | 1.25% | 21,550 |
| Aug 25, 2026 | 72.15 | 73.00 | 71.40 | 72.20 | 72.20 | 0.91% | 27,259 |
| Aug 24, 2026 | 72.50 | 73.00 | 70.05 | 71.55 | 71.55 | -1.65% | 61,107 |
| Aug 21, 2026 | 71.85 | 73.25 | 71.10 | 72.75 | 72.75 | 1.25% | 49,809 |
| Aug 20, 2026 | 69.05 | 71.85 | 67.60 | 71.85 | 71.85 | 4.43% | 93,777 |
| Aug 19, 2026 | 77.55 | 77.60 | 68.40 | 68.80 | 68.80 | -11.96% | 121,539 |
| Aug 18, 2026 | 79.75 | 79.80 | 76.85 | 78.15 | 78.15 | -3.22% | 30,179 |
| Aug 17, 2026 | 81.60 | 82.75 | 80.30 | 80.75 | 80.75 | -0.98% | 15,349 |
| Aug 14, 2026 | 83.35 | 83.35 | 81.20 | 81.55 | 81.55 | -1.09% | 11,109 |
| Aug 13, 2026 | 83.00 | 83.55 | 82.20 | 82.45 | 82.45 | -0.72% | 26,520 |
| Aug 12, 2026 | 82.55 | 84.65 | 82.55 | 83.05 | 83.05 | 1.90% | 27,395 |
| Aug 11, 2026 | 81.30 | 82.60 | 80.30 | 81.50 | 81.50 | 0.25% | 39,410 |
| Aug 10, 2026 | 80.60 | 81.85 | 79.25 | 81.30 | 81.30 | 5.86% | 54,505 |
| Aug 7, 2026 | 80.40 | 80.40 | 76.25 | 76.80 | 76.80 | -3.76% | 31,349 |
| Aug 6, 2026 | 77.45 | 79.80 | 76.30 | 79.80 | 79.80 | 3.03% | 44,208 |
| Aug 5, 2026 | 75.80 | 77.45 | 74.20 | 77.45 | 77.45 | 3.06% | 17,338 |
| Aug 4, 2026 | 73.95 | 75.40 | 73.90 | 75.15 | 75.15 | 1.42% | 12,966 |
| Aug 3, 2026 | 76.95 | 77.10 | 72.10 | 74.10 | 74.10 | -2.76% | 31,586 |
| Jul 31, 2026 | 77.15 | 79.50 | 75.95 | 76.20 | 76.20 | -1.42% | 18,095 |
| Jul 30, 2026 | 74.55 | 79.10 | 73.70 | 77.30 | 77.30 | 4.60% | 29,459 |
| Jul 29, 2026 | 75.90 | 76.45 | 73.90 | 73.90 | 73.90 | -1.79% | 16,173 |
| Jul 28, 2026 | 78.30 | 78.30 | 73.85 | 75.25 | 75.25 | -3.83% | 30,768 |
| Jul 27, 2026 | 80.50 | 81.85 | 78.25 | 78.25 | 78.25 | -2.19% | 26,507 |
| Jul 24, 2026 | 79.95 | 81.30 | 78.85 | 80.00 | 80.00 | 0.82% | 18,538 |
| Jul 23, 2026 | 80.10 | 80.75 | 78.40 | 79.35 | 79.35 | -1.31% | 19,209 |
| Jul 22, 2026 | 81.90 | 81.90 | 78.70 | 80.40 | 80.40 | -1.23% | 20,254 |
| Jul 21, 2026 | 80.20 | 81.45 | 78.85 | 81.40 | 81.40 | 2.07% | 17,881 |
| Jul 20, 2026 | 78.00 | 80.35 | 77.65 | 79.75 | 79.75 | 3.71% | 21,580 |
| Jul 17, 2026 | 76.05 | 77.05 | 74.55 | 76.90 | 76.90 | -2.84% | 25,812 |
| Jul 16, 2026 | 82.00 | 82.10 | 78.50 | 79.15 | 79.15 | -2.82% | 34,716 |
| Jul 15, 2026 | 81.65 | 81.75 | 79.85 | 81.45 | 81.45 | -0.97% | 25,280 |
| Jul 14, 2026 | 77.80 | 82.45 | 77.80 | 82.25 | 82.25 | 2.56% | 18,910 |
| Jul 13, 2026 | 81.20 | 82.10 | 79.40 | 80.20 | 80.20 | -2.02% | 36,505 |
| Jul 10, 2026 | 80.30 | 81.85 | 79.25 | 81.85 | 81.85 | - | 26,596 |
| Jul 9, 2026 | 81.95 | 83.60 | 80.95 | 81.85 | 81.85 | 2.25% | 22,641 |
| Jul 8, 2026 | 80.90 | 81.10 | 78.00 | 80.05 | 80.05 | -0.99% | 29,725 |
| Jul 7, 2026 | 89.25 | 89.45 | 80.10 | 80.85 | 80.85 | -10.32% | 45,972 |
| Jul 6, 2026 | 90.30 | 90.40 | 87.05 | 90.15 | 90.15 | -0.61% | 13,761 |
| Jul 3, 2026 | 88.80 | 90.85 | 88.70 | 90.70 | 90.70 | 2.14% | 7,238 |
| Jul 2, 2026 | 89.90 | 90.20 | 86.45 | 88.80 | 88.80 | -2.15% | 29,257 |
| Jul 1, 2026 | 94.75 | 94.75 | 89.35 | 90.75 | 90.75 | -3.87% | 13,416 |
| Jun 30, 2026 | 91.45 | 94.95 | 91.45 | 94.40 | 94.40 | 2.39% | 12,138 |
| Jun 29, 2026 | 91.60 | 94.20 | 90.45 | 92.20 | 92.20 | 0.99% | 26,155 |
| Jun 26, 2026 | 96.10 | 96.15 | 91.30 | 91.30 | 91.30 | -4.60% | 16,573 |