PFISTERER Holding SE (FRA:PFS0)
Germany · Delayed Price · Currency is EUR 57.90
+3.00 (5.46%)
Last updated: Oct 23, 2026, 8:00 PM CEST
FRA:PFS0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.15 | 57.90 | 55.15 | 57.90 | 57.90 | 5.46% | 10 |
| Oct 22, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -4.94% | - |
| Oct 21, 2026 | 56.15 | 57.75 | 56.15 | 57.75 | 57.75 | 1.05% | - |
| Oct 20, 2026 | 57.20 | 57.20 | 57.15 | 57.15 | 57.15 | -2.56% | 30 |
| Oct 19, 2026 | 60.00 | 60.00 | 58.65 | 58.65 | 58.65 | -2.90% | 330 |
| Oct 16, 2026 | 60.60 | 61.50 | 60.40 | 60.40 | 60.40 | 1.68% | 1,510 |
| Oct 15, 2026 | 59.00 | 59.40 | 58.60 | 59.40 | 59.40 | -4.19% | 500 |
| Oct 14, 2026 | 63.10 | 63.20 | 62.00 | 62.00 | 62.00 | -0.24% | 40 |
| Oct 13, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -2.80% | - |
| Oct 12, 2026 | 65.45 | 65.45 | 63.94 | 63.94 | 63.94 | -0.61% | 2 |
| Oct 9, 2026 | 65.32 | 65.88 | 64.33 | 64.33 | 64.33 | -1.03% | 155 |
| Oct 8, 2026 | 0.01 | 65.02 | 0.01 | 65.00 | 65.00 | -4.20% | 225 |
| Oct 7, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 4.87% | - |
| Oct 6, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -1.67% | 2 |
| Oct 5, 2026 | 64.15 | 65.80 | 63.85 | 65.80 | 65.80 | 3.54% | 1,894 |
| Oct 2, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.08% | - |
| Oct 1, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.16% | 15 |
| Sep 30, 2026 | 65.25 | 65.25 | 63.70 | 63.70 | 63.70 | -0.08% | 150 |
| Sep 29, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -0.55% | - |
| Sep 28, 2026 | 65.05 | 65.05 | 64.10 | 64.10 | 64.10 | -4.68% | 218 |
| Sep 25, 2026 | 68.95 | 68.95 | 67.25 | 67.25 | 67.25 | -3.93% | 123 |
| Sep 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Sep 23, 2026 | 72.65 | 72.65 | 70.50 | 70.50 | 70.50 | -2.49% | 77 |
| Sep 22, 2026 | 70.05 | 72.30 | 69.95 | 72.30 | 72.30 | 2.70% | 600 |
| Sep 21, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.57% | - |
| Sep 18, 2026 | 67.25 | 70.20 | 67.25 | 70.00 | 70.00 | 1.60% | 395 |
| Sep 17, 2026 | 67.45 | 68.90 | 67.45 | 68.90 | 68.90 | 1.70% | 20 |
| Sep 16, 2026 | 66.30 | 67.75 | 66.30 | 67.75 | 67.75 | 3.28% | 17 |
| Sep 15, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.23% | - |
| Sep 14, 2026 | 66.75 | 66.75 | 65.45 | 65.45 | 65.45 | -3.47% | 125 |
| Sep 11, 2026 | 69.50 | 69.90 | 67.80 | 67.80 | 67.80 | -1.17% | 145 |
| Sep 10, 2026 | 69.75 | 70.00 | 68.60 | 68.60 | 68.60 | -1.65% | 400 |
| Sep 9, 2026 | 72.10 | 72.10 | 69.75 | 69.75 | 69.75 | -5.62% | 127 |
| Sep 8, 2026 | 70.70 | 73.90 | 70.70 | 73.90 | 73.90 | 5.42% | 5 |
| Sep 7, 2026 | 69.90 | 70.30 | 69.90 | 70.10 | 70.10 | 0.21% | 230 |
| Sep 4, 2026 | 66.95 | 69.95 | 66.95 | 69.95 | 69.95 | 4.72% | 406 |
| Sep 3, 2026 | 66.15 | 66.80 | 66.15 | 66.80 | 66.80 | 0.91% | 75 |
| Sep 2, 2026 | 66.15 | 66.65 | 65.85 | 66.20 | 66.20 | -1.34% | 366 |
| Sep 1, 2026 | 67.95 | 67.95 | 67.10 | 67.10 | 67.10 | -2.68% | 1,422 |
| Aug 31, 2026 | 70.25 | 70.25 | 68.95 | 68.95 | 68.95 | -3.16% | 188 |
| Aug 28, 2026 | 72.80 | 72.80 | 71.20 | 71.20 | 71.20 | -4.37% | 150 |
| Aug 27, 2026 | 72.40 | 74.45 | 72.40 | 74.45 | 74.45 | 4.20% | 50 |
| Aug 26, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -1.38% | - |
| Aug 25, 2026 | 70.90 | 72.45 | 70.90 | 72.45 | 72.45 | -0.48% | 70 |
| Aug 24, 2026 | 73.45 | 73.45 | 72.80 | 72.80 | 72.80 | 0.83% | 6 |
| Aug 21, 2026 | 71.15 | 72.20 | 71.15 | 72.20 | 72.20 | 3.51% | 152 |
| Aug 20, 2026 | 69.65 | 70.30 | 69.65 | 69.75 | 69.75 | -1.06% | 150 |
| Aug 19, 2026 | 77.30 | 77.30 | 68.90 | 70.50 | 70.50 | -10.87% | 2,391 |
| Aug 18, 2026 | 79.75 | 79.75 | 77.10 | 79.10 | 79.10 | -0.38% | 245 |
| Aug 17, 2026 | 82.60 | 82.60 | 79.40 | 79.40 | 79.40 | -3.70% | 63 |