PFISTERER Holding SE (FRA:PFSE)
Germany · Delayed Price · Currency is EUR 73.90
+1.80 (2.50%)
At close: Jan 30, 2026
PFISTERER Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 68.00 | 70.50 | 68.00 | 70.20 | 70.20 | 2.63% | 204 |
| Jan 15, 2026 | 65.20 | 68.50 | 64.20 | 68.40 | 68.40 | 3.95% | 1,991 |
| Jan 14, 2026 | 68.80 | 68.80 | 64.20 | 65.80 | 65.80 | -4.36% | 1,434 |
| Jan 13, 2026 | 74.60 | 74.60 | 68.60 | 68.80 | 68.80 | -6.78% | 3,708 |
| Jan 12, 2026 | 77.00 | 77.00 | 73.80 | 73.80 | 73.80 | -4.65% | 814 |
| Jan 9, 2026 | 80.60 | 80.60 | 76.50 | 77.40 | 77.40 | -4.44% | 2,105 |
| Jan 8, 2026 | 82.60 | 84.20 | 81.00 | 81.00 | 81.00 | -2.88% | 36 |
| Jan 7, 2026 | 84.40 | 84.60 | 82.00 | 83.40 | 83.40 | -0.48% | 1,683 |
| Jan 6, 2026 | 80.10 | 83.80 | 79.90 | 83.80 | 83.80 | 5.54% | 678 |
| Jan 5, 2026 | 75.80 | 81.00 | 75.80 | 79.40 | 79.40 | 6.15% | 195 |
| Jan 2, 2026 | 76.30 | 76.40 | 74.80 | 74.80 | 74.80 | -1.32% | 177 |
| Dec 30, 2025 | 75.20 | 75.80 | 75.20 | 75.80 | 75.80 | 0.93% | 41 |
| Dec 29, 2025 | 75.90 | 76.30 | 74.40 | 75.10 | 75.10 | 0.13% | 1,185 |
| Dec 23, 2025 | 74.40 | 75.00 | 74.40 | 75.00 | 75.00 | 0.40% | 239 |
| Dec 22, 2025 | 72.50 | 74.70 | 72.50 | 74.70 | 74.70 | 3.32% | 842 |
| Dec 19, 2025 | 71.90 | 72.30 | 71.00 | 72.30 | 72.30 | -0.28% | 125 |
| Dec 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.63% | - |
| Dec 17, 2025 | 73.00 | 73.70 | 73.00 | 73.70 | 73.70 | 0.82% | 90 |
| Dec 16, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -1.48% | - |
| Dec 15, 2025 | 72.10 | 74.20 | 71.80 | 74.20 | 74.20 | 3.06% | 615 |
| Dec 12, 2025 | 72.50 | 73.60 | 72.00 | 72.00 | 72.00 | -0.28% | 228 |
| Dec 11, 2025 | 72.50 | 72.50 | 72.20 | 72.20 | 72.20 | -1.23% | 110 |
| Dec 10, 2025 | 73.90 | 75.30 | 72.50 | 73.10 | 73.10 | -3.31% | 1,716 |
| Dec 9, 2025 | 73.70 | 75.60 | 73.70 | 75.60 | 75.60 | 1.89% | 450 |
| Dec 8, 2025 | 73.90 | 74.50 | 73.90 | 74.20 | 74.20 | 0.41% | 157 |
| Dec 5, 2025 | 70.90 | 73.90 | 70.90 | 73.90 | 73.90 | 4.97% | 2 |
| Dec 4, 2025 | 71.00 | 71.00 | 70.40 | 70.40 | 70.40 | -1.12% | 68 |
| Dec 3, 2025 | 73.50 | 74.40 | 71.20 | 71.20 | 71.20 | -3.00% | 80 |
| Dec 2, 2025 | 73.10 | 73.50 | 73.10 | 73.40 | 73.40 | -0.14% | 95 |
| Dec 1, 2025 | 74.00 | 74.20 | 72.80 | 73.50 | 73.50 | 0.14% | 644 |
| Nov 28, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.14% | 50 |
| Nov 27, 2025 | 73.60 | 75.00 | 73.50 | 73.50 | 73.50 | -0.94% | 501 |
| Nov 26, 2025 | 73.30 | 74.20 | 73.30 | 74.20 | 74.20 | 1.64% | 69 |
| Nov 25, 2025 | 74.40 | 74.40 | 72.20 | 73.00 | 73.00 | -2.41% | 1,593 |
| Nov 24, 2025 | 72.40 | 75.00 | 72.40 | 74.80 | 74.80 | 4.32% | 168 |
| Nov 21, 2025 | 74.20 | 75.40 | 71.70 | 71.70 | 71.70 | -0.42% | 519 |
| Nov 20, 2025 | 71.20 | 75.60 | 71.20 | 72.00 | 72.00 | 3.00% | 980 |
| Nov 19, 2025 | 74.00 | 76.10 | 69.90 | 69.90 | 69.90 | -1.96% | 1,521 |
| Nov 18, 2025 | 69.90 | 71.40 | 69.90 | 71.30 | 71.30 | -0.70% | 150 |
| Nov 17, 2025 | 70.40 | 71.80 | 70.40 | 71.80 | 71.80 | 2.57% | 110 |