PFISTERER Holding SE (FRA:PFSE)
Germany · Delayed Price · Currency is EUR 67.80
-4.90 (-6.74%)
Last updated: Nov 11, 2025, 3:23 PM CET
PFISTERER Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 71.30 | 71.30 | 69.50 | 69.50 | - | -4.40% | 10 |
| Nov 10, 2025 | 71.00 | 72.70 | 70.30 | 72.70 | 72.70 | 4.01% | 297 |
| Nov 7, 2025 | 71.80 | 72.20 | 69.30 | 69.90 | 69.90 | -2.92% | 553 |
| Nov 6, 2025 | 74.20 | 74.20 | 71.50 | 72.00 | 72.00 | -3.36% | 577 |
| Nov 5, 2025 | 75.40 | 75.40 | 74.50 | 74.50 | 74.50 | -1.72% | 84 |
| Nov 4, 2025 | 73.00 | 76.40 | 73.00 | 75.80 | 75.80 | 1.88% | 197 |
| Nov 3, 2025 | 73.30 | 74.40 | 73.30 | 74.40 | 74.40 | 0.13% | 60 |
| Oct 31, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.95% | - |
| Oct 30, 2025 | 75.70 | 75.70 | 73.60 | 73.60 | 73.60 | -2.90% | 98 |
| Oct 29, 2025 | 76.00 | 76.00 | 75.00 | 75.80 | 75.80 | -0.26% | 230 |
| Oct 28, 2025 | 74.60 | 76.90 | 74.60 | 76.00 | 76.00 | 2.43% | 1,428 |
| Oct 27, 2025 | 72.80 | 74.80 | 72.80 | 74.20 | 74.20 | 1.37% | 52 |
| Oct 24, 2025 | 77.20 | 77.20 | 73.20 | 73.20 | 73.20 | -4.94% | 231 |
| Oct 23, 2025 | 74.60 | 77.00 | 74.00 | 77.00 | 77.00 | 3.22% | 469 |
| Oct 22, 2025 | 73.50 | 76.00 | 73.50 | 74.60 | 74.60 | 1.91% | 337 |
| Oct 21, 2025 | 72.90 | 73.90 | 72.60 | 73.20 | 73.20 | 0.97% | 1,286 |
| Oct 20, 2025 | 70.50 | 72.50 | 70.50 | 72.50 | 72.50 | 2.40% | 340 |
| Oct 17, 2025 | 73.20 | 73.20 | 68.10 | 70.80 | 70.80 | -3.01% | 1,468 |
| Oct 16, 2025 | 73.70 | 74.20 | 73.00 | 73.00 | 73.00 | - | 988 |
| Oct 15, 2025 | 75.30 | 75.30 | 73.00 | 73.00 | 73.00 | -2.28% | 63 |
| Oct 14, 2025 | 72.80 | 75.00 | 72.40 | 74.70 | 74.70 | 1.91% | 186 |
| Oct 13, 2025 | 72.00 | 73.30 | 72.00 | 73.30 | 73.30 | 3.97% | 560 |
| Oct 10, 2025 | 72.30 | 72.30 | 70.50 | 70.50 | 70.50 | -2.08% | 195 |
| Oct 9, 2025 | 71.60 | 72.00 | 71.40 | 72.00 | 72.00 | 1.41% | 116 |
| Oct 8, 2025 | 70.70 | 72.70 | 70.70 | 71.00 | 71.00 | -0.98% | 183 |
| Oct 7, 2025 | 69.70 | 71.70 | 69.70 | 71.70 | 71.70 | 2.14% | 239 |
| Oct 6, 2025 | 71.80 | 71.80 | 70.20 | 70.20 | 70.20 | -2.64% | 320 |
| Oct 3, 2025 | 72.60 | 72.60 | 72.10 | 72.10 | 72.10 | -1.23% | 38 |
| Oct 2, 2025 | 71.60 | 73.00 | 71.10 | 73.00 | 73.00 | 4.73% | 1,726 |
| Oct 1, 2025 | 70.50 | 71.00 | 69.60 | 69.70 | 69.70 | -3.46% | 1,002 |
| Sep 30, 2025 | 72.50 | 73.50 | 72.00 | 72.20 | 72.20 | -0.14% | 375 |
| Sep 29, 2025 | 74.10 | 74.10 | 72.30 | 72.30 | 72.30 | 0.42% | 1,362 |
| Sep 26, 2025 | 71.00 | 73.60 | 70.70 | 72.00 | 72.00 | 1.84% | 1,642 |
| Sep 25, 2025 | 69.90 | 70.70 | 68.70 | 70.70 | 70.70 | 0.57% | 1,182 |
| Sep 24, 2025 | 71.20 | 72.30 | 70.30 | 70.30 | 70.30 | 0.29% | 880 |
| Sep 23, 2025 | 68.20 | 71.20 | 68.20 | 70.10 | 70.10 | 2.19% | 931 |
| Sep 22, 2025 | 66.40 | 68.60 | 66.40 | 68.60 | 68.60 | 4.89% | 529 |
| Sep 19, 2025 | 64.40 | 65.40 | 64.40 | 65.40 | 65.40 | 1.55% | 209 |
| Sep 18, 2025 | 63.50 | 65.30 | 63.50 | 64.40 | 64.40 | 4.04% | 747 |
| Sep 17, 2025 | 62.30 | 62.30 | 61.20 | 61.90 | 61.90 | 0.65% | 27 |
| Sep 16, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | -1.44% | 850 |
| Sep 15, 2025 | 60.30 | 62.90 | 60.30 | 62.40 | 62.40 | 4.17% | 1,289 |
| Sep 12, 2025 | 59.20 | 60.10 | 57.80 | 59.90 | 59.90 | 1.18% | 391 |
| Sep 11, 2025 | 58.80 | 60.00 | 58.80 | 59.20 | 59.20 | - | 112 |
| Sep 10, 2025 | 59.40 | 59.60 | 58.80 | 59.20 | 59.20 | -1.50% | 230 |
| Sep 9, 2025 | 60.90 | 60.90 | 60.10 | 60.10 | 60.10 | -1.96% | 653 |
| Sep 8, 2025 | 60.00 | 61.30 | 58.60 | 61.30 | 61.30 | 0.66% | 435 |
| Sep 5, 2025 | 60.40 | 60.90 | 60.40 | 60.90 | 60.90 | 0.33% | 300 |
| Sep 4, 2025 | 61.80 | 61.80 | 60.30 | 60.70 | 60.70 | -0.65% | 1,913 |
| Sep 3, 2025 | 59.00 | 61.60 | 59.00 | 61.10 | 61.10 | 2.86% | 416 |