PFISTERER Holding SE (ETR:PFSE)
Germany · Delayed Price · Currency is EUR 110.60
+0.10 (0.09%)
Last updated: May 14, 2026, 8:21 AM CET
PFISTERER Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | - | 2.20% | - |
| 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 |
| Mar 19, 2026 | 72.40 | 72.50 | 70.40 | 70.80 | 70.80 | -3.80% | 25,773 |
| Mar 18, 2026 | 70.80 | 74.20 | 70.80 | 73.60 | 73.60 | 4.84% | 47,248 |
| Mar 17, 2026 | 74.20 | 74.20 | 70.20 | 70.20 | 70.20 | -5.26% | 40,032 |
| Mar 16, 2026 | 71.10 | 74.60 | 71.10 | 74.10 | 74.10 | 4.66% | 27,302 |
| Mar 13, 2026 | 72.50 | 72.50 | 70.60 | 70.80 | 70.80 | -1.80% | 21,463 |
| Mar 12, 2026 | 72.40 | 73.20 | 70.80 | 72.10 | 72.10 | -0.96% | 13,366 |
| Mar 11, 2026 | 72.80 | 73.60 | 71.90 | 72.80 | 72.80 | 0.69% | 14,961 |
| Mar 10, 2026 | 71.10 | 73.60 | 70.90 | 72.30 | 72.30 | 3.58% | 32,205 |
| Mar 9, 2026 | 71.00 | 71.50 | 68.20 | 69.80 | 69.80 | -4.25% | 87,848 |
| Mar 6, 2026 | 77.20 | 77.70 | 71.80 | 72.90 | 72.90 | -5.32% | 36,670 |
| Mar 5, 2026 | 74.20 | 77.90 | 73.60 | 77.00 | 77.00 | 3.08% | 31,944 |
| Mar 4, 2026 | 72.80 | 74.70 | 70.20 | 74.70 | 74.70 | 2.47% | 35,175 |
| Mar 3, 2026 | 74.10 | 76.00 | 72.90 | 72.90 | 72.90 | -3.83% | 37,737 |
| Mar 2, 2026 | 76.00 | 77.00 | 74.90 | 75.80 | 75.80 | - | 25,074 |