PFISTERER Holding SE (ETR:PFSE)
Germany · Delayed Price · Currency is EUR 77.20
-3.60 (-4.46%)
Aug 7, 2026, 6:13 PM CET
PFISTERER Holding SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |