PFISTERER Holding SE (FRA:PFSE)
Germany · Delayed Price · Currency is EUR 73.20
-0.20 (-0.27%)
Last updated: Dec 1, 2025, 2:34 PM CET
PFISTERER Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 68.30 | 71.00 | 67.70 | 70.00 | 70.00 | 0.43% | 359 |
| Nov 13, 2025 | 66.90 | 69.70 | 66.90 | 69.70 | 69.70 | 3.87% | 40 |
| Nov 12, 2025 | 68.80 | 70.00 | 67.10 | 67.10 | 67.10 | -1.03% | 179 |
| Nov 11, 2025 | 71.30 | 71.30 | 67.50 | 67.80 | 67.80 | -6.74% | 255 |
| 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 |