PFISTERER Holding SE (ETR:PFSE25)
Germany · Delayed Price · Currency is EUR 66.45
-0.15 (-0.23%)
At close: Oct 8, 2026
PFISTERER Holding SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 67.00 | 67.31 | 65.00 | 66.45 | 66.45 | -0.23% | 53,844 |
| Oct 7, 2026 | 68.15 | 68.60 | 66.35 | 66.60 | 66.60 | -3.13% | 65,547 |
| Oct 6, 2026 | 65.90 | 68.75 | 64.75 | 68.75 | 68.75 | 5.36% | 67,825 |
| Oct 5, 2026 | 63.90 | 65.25 | 63.15 | 65.25 | 65.25 | 2.84% | 94,161 |
| Oct 2, 2026 | 63.60 | 64.25 | 62.55 | 63.45 | 63.45 | 0.32% | 51,458 |
| Oct 1, 2026 | 63.95 | 64.40 | 62.10 | 63.25 | 63.25 | -0.86% | 47,127 |
| Sep 30, 2026 | 64.50 | 65.35 | 62.90 | 63.80 | 63.80 | -0.93% | 72,420 |
| Sep 29, 2026 | 64.75 | 66.15 | 62.00 | 64.40 | 64.40 | 0.16% | 53,130 |
| Sep 28, 2026 | 65.70 | 66.90 | 64.00 | 64.30 | 64.30 | -4.03% | 45,218 |
| Sep 25, 2026 | 68.60 | 69.80 | 66.65 | 67.00 | 67.00 | -2.19% | 26,859 |
| Sep 24, 2026 | 70.45 | 70.50 | 68.30 | 68.50 | 68.50 | -3.59% | 11,288 |
| Sep 23, 2026 | 72.30 | 72.40 | 70.45 | 71.05 | 71.05 | -1.04% | 26,040 |
| Sep 22, 2026 | 70.70 | 72.75 | 69.70 | 71.80 | 71.80 | 1.84% | 29,722 |
| Sep 21, 2026 | 70.85 | 71.55 | 69.10 | 70.50 | 70.50 | 0.57% | 26,315 |
| Sep 18, 2026 | 70.50 | 71.30 | 68.00 | 70.10 | 70.10 | 3.01% | 66,907 |
| Sep 17, 2026 | 67.90 | 69.75 | 67.90 | 68.05 | 68.05 | - | 31,797 |
| Sep 16, 2026 | 67.00 | 69.00 | 67.00 | 68.05 | 68.05 | 1.72% | 23,887 |
| Sep 15, 2026 | 66.00 | 68.05 | 66.00 | 66.90 | 66.90 | 0.90% | 47,855 |
| Sep 14, 2026 | 66.10 | 68.15 | 65.45 | 66.30 | 66.30 | -1.78% | 41,899 |
| Sep 11, 2026 | 68.90 | 68.90 | 67.00 | 67.50 | 67.50 | -1.24% | 39,920 |
| Sep 10, 2026 | 69.60 | 70.25 | 68.25 | 68.35 | 68.35 | -2.15% | 30,954 |
| Sep 9, 2026 | 73.00 | 73.00 | 69.55 | 69.85 | 69.85 | -4.38% | 26,496 |
| Sep 8, 2026 | 71.80 | 73.15 | 70.70 | 73.05 | 73.05 | 2.53% | 23,253 |
| Sep 7, 2026 | 68.65 | 71.25 | 68.65 | 71.25 | 71.25 | 3.11% | 14,722 |
| Sep 4, 2026 | 66.75 | 69.10 | 66.65 | 69.10 | 69.10 | 3.13% | 23,208 |
| 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 |