PFISTERER Holding SE (FRA:PFSE)
Germany · Delayed Price · Currency is EUR 70.30
-2.70 (-3.70%)
Last updated: Oct 17, 2025, 3:35 PM CET
PFISTERER Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 62.00 | 62.40 | 58.80 | 59.40 | 59.40 | -3.10% | 2,560 |
| Sep 1, 2025 | 64.50 | 65.00 | 60.10 | 61.30 | 61.30 | -3.77% | 2,454 |
| Aug 29, 2025 | 65.00 | 65.90 | 63.70 | 63.70 | 63.70 | -3.48% | 2,599 |
| Aug 28, 2025 | 70.70 | 70.70 | 64.10 | 66.00 | 66.00 | -6.65% | 1,910 |
| Aug 27, 2025 | 66.10 | 70.70 | 66.10 | 70.70 | 70.70 | 6.16% | 1,471 |
| Aug 26, 2025 | 68.90 | 69.00 | 65.80 | 66.60 | 66.60 | -1.04% | 885 |
| Aug 25, 2025 | 64.00 | 68.80 | 64.00 | 67.30 | 67.30 | 5.16% | 1,431 |
| Aug 22, 2025 | 60.80 | 64.50 | 60.20 | 64.00 | 64.00 | 6.67% | 2,184 |
| Aug 21, 2025 | 60.40 | 60.40 | 60.00 | 60.00 | 60.00 | -0.83% | 3,170 |
| Aug 20, 2025 | 58.70 | 60.90 | 58.50 | 60.50 | 60.50 | 3.60% | 927 |
| Aug 19, 2025 | 59.90 | 59.90 | 58.40 | 58.40 | 58.40 | -2.67% | 220 |
| Aug 18, 2025 | 58.40 | 60.00 | 58.40 | 60.00 | 60.00 | 1.18% | 70 |
| Aug 15, 2025 | 61.80 | 62.20 | 58.60 | 59.30 | 59.30 | -4.82% | 836 |
| Aug 14, 2025 | 60.80 | 62.30 | 60.80 | 62.30 | 62.30 | 2.64% | 315 |
| Aug 13, 2025 | 60.00 | 61.00 | 60.00 | 60.70 | 60.70 | 2.36% | 1,075 |
| Aug 12, 2025 | 58.00 | 59.30 | 58.00 | 59.30 | 59.30 | 1.19% | 515 |
| Aug 11, 2025 | 58.50 | 58.90 | 58.10 | 58.60 | 58.60 | -0.85% | 730 |
| Aug 8, 2025 | 55.60 | 59.10 | 55.60 | 59.10 | 59.10 | 4.97% | 716 |