PFISTERER Holding SE (FRA:PFSE)
Germany · Delayed Price · Currency is EUR 66.20
-3.80 (-5.43%)
At close: Mar 27, 2026
FRA:PFSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.30 | 69.30 | 66.20 | 66.20 | 66.20 | -5.43% | 484 |
| Mar 26, 2026 | 71.40 | 71.40 | 70.00 | 70.00 | 70.00 | -0.57% | 190 |
| Mar 25, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.14% | - |
| Mar 24, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.71% | - |
| Mar 23, 2026 | 68.80 | 70.80 | 66.10 | 70.80 | 70.80 | 4.12% | 165 |
| Mar 20, 2026 | 71.30 | 72.00 | 68.00 | 68.00 | 68.00 | -2.86% | 412 |
| Mar 19, 2026 | 72.50 | 72.50 | 70.00 | 70.00 | 70.00 | -3.98% | 162 |
| Mar 18, 2026 | 70.60 | 74.00 | 70.60 | 72.90 | 72.90 | -0.82% | 270 |
| Mar 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.27% | 60 |
| Mar 16, 2026 | 70.80 | 73.40 | 70.80 | 73.30 | 73.30 | 3.09% | 450 |
| Mar 13, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -1.52% | - |
| Mar 12, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.14% | - |
| Mar 11, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -1.23% | - |
| Mar 10, 2026 | 70.90 | 73.20 | 70.90 | 73.20 | 73.20 | 6.55% | 341 |
| Mar 9, 2026 | 72.20 | 72.20 | 68.70 | 68.70 | 68.70 | -6.02% | 1,028 |
| Mar 6, 2026 | 77.00 | 77.90 | 73.10 | 73.10 | 73.10 | -5.80% | 100 |
| Mar 5, 2026 | 74.20 | 77.60 | 74.20 | 77.60 | 77.60 | 7.03% | 40 |
| Mar 4, 2026 | 72.70 | 72.70 | 72.50 | 72.50 | 72.50 | - | 40 |
| Mar 3, 2026 | 76.30 | 76.30 | 72.50 | 72.50 | 72.50 | -3.46% | 355 |
| Mar 2, 2026 | 73.70 | 75.10 | 73.70 | 75.10 | 75.10 | -0.53% | 80 |
| Feb 27, 2026 | 74.90 | 76.90 | 74.90 | 75.50 | 75.50 | 0.80% | 2,209 |
| Feb 26, 2026 | 75.20 | 76.40 | 74.90 | 74.90 | 74.90 | -0.13% | 882 |
| Feb 25, 2026 | 72.20 | 75.00 | 72.20 | 75.00 | 75.00 | 4.17% | 350 |
| Feb 24, 2026 | 71.10 | 72.00 | 71.10 | 72.00 | 72.00 | 0.28% | 78 |
| Feb 23, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.83% | 100 |
| Feb 20, 2026 | 71.70 | 72.90 | 71.70 | 72.40 | 72.40 | 1.83% | 1,956 |
| Feb 19, 2026 | 70.60 | 71.10 | 70.00 | 71.10 | 71.10 | 2.45% | 1,593 |
| Feb 18, 2026 | 72.60 | 72.60 | 69.40 | 69.40 | 69.40 | -1.56% | 400 |
| Feb 17, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -1.95% | 70 |
| Feb 16, 2026 | 71.00 | 72.50 | 71.00 | 71.90 | 71.90 | -1.24% | 109 |
| Feb 13, 2026 | 72.70 | 72.80 | 70.90 | 72.80 | 72.80 | -2.93% | 152 |
| Feb 12, 2026 | 74.40 | 75.00 | 74.40 | 75.00 | 75.00 | 0.54% | 25 |
| Feb 11, 2026 | 71.10 | 74.60 | 71.10 | 74.60 | 74.60 | 3.61% | 210 |
| Feb 10, 2026 | 73.40 | 73.40 | 72.00 | 72.00 | 72.00 | -1.37% | 48 |
| Feb 9, 2026 | 71.20 | 73.00 | 71.20 | 73.00 | 73.00 | 3.40% | 28 |
| Feb 6, 2026 | 72.00 | 72.00 | 70.10 | 70.60 | 70.60 | -1.81% | 690 |
| Feb 5, 2026 | 73.20 | 74.80 | 71.90 | 71.90 | 71.90 | -3.10% | 150 |
| Feb 4, 2026 | 72.50 | 74.20 | 72.50 | 74.20 | 74.20 | 2.20% | 20 |
| Feb 3, 2026 | 72.70 | 74.00 | 72.60 | 72.60 | 72.60 | 1.82% | 315 |
| Feb 2, 2026 | 72.70 | 72.70 | 71.30 | 71.30 | 71.30 | -3.52% | 258 |
| Jan 30, 2026 | 73.20 | 73.90 | 73.20 | 73.90 | 73.90 | 2.50% | 350 |
| Jan 29, 2026 | 72.00 | 72.10 | 72.00 | 72.10 | 72.10 | 0.70% | 9 |
| Jan 28, 2026 | 73.40 | 73.40 | 71.50 | 71.60 | 71.60 | -4.02% | 69 |
| Jan 27, 2026 | 73.90 | 74.80 | 73.90 | 74.60 | 74.60 | 2.75% | 156 |
| Jan 26, 2026 | 72.10 | 72.60 | 71.20 | 72.60 | 72.60 | 0.69% | 650 |
| Jan 23, 2026 | 73.20 | 73.90 | 72.10 | 72.10 | 72.10 | -0.96% | 94 |
| Jan 22, 2026 | 71.10 | 72.80 | 71.10 | 72.80 | 72.80 | 2.39% | 685 |
| Jan 21, 2026 | 70.40 | 71.10 | 70.30 | 71.10 | 71.10 | 2.01% | 72 |
| Jan 20, 2026 | 70.60 | 71.30 | 69.70 | 69.70 | 69.70 | -2.79% | 238 |
| Jan 19, 2026 | 69.60 | 71.70 | 69.10 | 71.70 | 71.70 | 2.14% | 460 |