PFISTERER Holding SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	103.30	105.30	100.00	104.60	104.60	2.35%	33,274
Jun 1, 2026	103.50	105.40	101.20	102.20	102.20	-1.73%	53,740
May 29, 2026	99.40	104.00	96.65	104.00	104.00	4.00%	72,427
May 28, 2026	100.40	104.10	99.70	100.00	100.00	-0.40%	33,007
May 27, 2026	101.60	101.70	97.75	100.40	100.40	-1.08%	36,984
May 26, 2026	101.90	104.40	100.90	101.50	101.50	0.50%	121,650
May 25, 2026	101.50	103.00	100.50	101.00	101.00	0.50%	9,670
May 22, 2026	103.40	103.40	98.00	100.50	100.50	-0.79%	55,497
May 21, 2026	102.70	106.40	99.75	101.30	101.30	0.60%	53,840
May 20, 2026	98.00	104.50	97.10	100.70	100.70	3.81%	70,032
May 19, 2026	109.60	110.80	96.00	97.00	97.00	-12.30%	53,069
May 18, 2026	112.00	112.10	107.70	110.60	110.60	1.19%	32,364
May 15, 2026	112.60	112.60	109.20	109.30	109.30	-3.27%	19,420
May 14, 2026	111.50	113.10	110.70	113.00	113.00	2.08%	21,986
May 13, 2026	107.70	111.80	107.40	110.70	110.70	6.03%	27,101
May 12, 2026	105.00	106.90	103.50	104.40	104.40	-0.29%	24,462
May 11, 2026	101.30	106.20	101.00	104.70	104.70	2.15%	24,441
May 8, 2026	102.10	104.30	102.10	102.50	102.50	-0.19%	9,936
May 7, 2026	102.20	103.80	101.90	102.70	102.70	1.18%	17,021
May 6, 2026	103.60	104.60	100.10	101.50	101.50	-1.36%	16,505
May 5, 2026	101.20	105.00	101.20	102.90	102.90	1.48%	14,293
May 4, 2026	104.40	105.80	101.40	101.40	101.40	-2.12%	28,561
Apr 30, 2026	101.30	103.90	100.20	103.60	103.60	2.88%	19,860
Apr 29, 2026	103.30	104.50	100.40	100.70	100.70	-1.66%	34,455
Apr 28, 2026	102.90	105.50	102.00	102.40	102.40	0.10%	27,043
Apr 27, 2026	99.95	104.00	99.40	102.30	102.30	3.33%	48,895
Apr 24, 2026	100.50	101.50	97.50	99.00	99.00	-1.59%	34,521
Apr 23, 2026	99.20	101.60	97.90	100.60	100.60	0.85%	40,974
Apr 22, 2026	99.50	100.00	97.00	99.75	99.75	0.71%	32,010
Apr 21, 2026	96.95	99.50	96.00	99.05	99.05	1.33%	40,131
Apr 20, 2026	96.15	97.75	94.70	97.75	97.75	0.51%	53,317
Apr 17, 2026	95.25	97.25	92.45	97.25	97.25	1.30%	39,396
Apr 16, 2026	90.60	98.65	90.60	96.00	96.00	4.92%	60,465
Apr 15, 2026	83.60	91.80	82.70	91.50	91.50	9.98%	46,610
Apr 14, 2026	81.40	84.00	81.40	83.20	83.20	2.65%	21,913
Apr 13, 2026	80.00	81.95	79.85	81.05	81.05	0.06%	16,628
Apr 10, 2026	78.70	81.05	78.10	81.00	81.00	3.65%	29,389
Apr 9, 2026	75.90	78.65	75.85	78.15	78.15	2.09%	22,590
Apr 8, 2026	73.90	78.40	73.20	76.55	76.55	6.91%	64,486
Apr 7, 2026	70.15	72.30	69.45	71.60	71.60	1.99%	20,719
Apr 2, 2026	70.70	71.20	68.60	70.20	70.20	-3.31%	39,656
Apr 1, 2026	71.90	73.70	70.00	72.60	72.60	4.76%	37,540
Mar 31, 2026	68.30	70.00	67.40	69.30	69.30	2.06%	35,500
Mar 30, 2026	66.00	69.00	65.60	67.90	67.90	1.95%	34,673
Mar 27, 2026	69.50	69.50	66.20	66.60	66.60	-4.17%	22,773
Mar 26, 2026	71.50	71.60	68.70	69.50	69.50	-3.34%	21,879
Mar 25, 2026	71.30	72.80	71.10	71.90	71.90	1.99%	13,187
Mar 24, 2026	70.90	70.90	69.10	70.50	70.50	-0.14%	22,894
Mar 23, 2026	67.00	73.40	65.70	70.60	70.60	1.88%	55,005
Mar 20, 2026	71.10	72.60	68.00	69.30	69.30	-2.12%	98,568