PFISTERER Holding SE (FRA:PFSE)
Germany · Delayed Price · Currency is EUR 70.00
+1.10 (1.60%)
At close: Sep 18, 2026
FRA:PFSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 67.25 | 70.20 | 67.25 | 70.00 | 70.00 | 1.60% | 395 |
| Sep 17, 2026 | 67.45 | 68.90 | 67.45 | 68.90 | 68.90 | 1.70% | 20 |
| Sep 16, 2026 | 66.30 | 67.75 | 66.30 | 67.75 | 67.75 | 3.28% | 17 |
| Sep 15, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.23% | - |
| Sep 14, 2026 | 66.75 | 66.75 | 65.45 | 65.45 | 65.45 | -3.47% | 125 |
| Sep 11, 2026 | 69.50 | 69.90 | 67.80 | 67.80 | 67.80 | -1.17% | 145 |
| Sep 10, 2026 | 69.75 | 70.00 | 68.60 | 68.60 | 68.60 | -1.65% | 400 |
| Sep 9, 2026 | 72.10 | 72.10 | 69.75 | 69.75 | 69.75 | -5.62% | 127 |
| Sep 8, 2026 | 70.70 | 73.90 | 70.70 | 73.90 | 73.90 | 5.42% | 5 |
| Sep 7, 2026 | 69.90 | 70.30 | 69.90 | 70.10 | 70.10 | 0.21% | 230 |
| Sep 4, 2026 | 66.95 | 69.95 | 66.95 | 69.95 | 69.95 | 4.72% | 406 |
| Sep 3, 2026 | 66.15 | 66.80 | 66.15 | 66.80 | 66.80 | 0.91% | 75 |
| Sep 2, 2026 | 66.15 | 66.65 | 65.85 | 66.20 | 66.20 | -1.34% | 366 |
| Sep 1, 2026 | 67.95 | 67.95 | 67.10 | 67.10 | 67.10 | -2.68% | 1,422 |
| Aug 31, 2026 | 70.25 | 70.25 | 68.95 | 68.95 | 68.95 | -3.16% | 188 |
| Aug 28, 2026 | 72.80 | 72.80 | 71.20 | 71.20 | 71.20 | -4.37% | 150 |
| Aug 27, 2026 | 72.40 | 74.45 | 72.40 | 74.45 | 74.45 | 4.20% | 50 |
| Aug 26, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -1.38% | - |
| Aug 25, 2026 | 70.90 | 72.45 | 70.90 | 72.45 | 72.45 | -0.48% | 70 |
| Aug 24, 2026 | 73.45 | 73.45 | 72.80 | 72.80 | 72.80 | 0.83% | 6 |
| Aug 21, 2026 | 71.15 | 72.20 | 71.15 | 72.20 | 72.20 | 3.51% | 152 |
| Aug 20, 2026 | 69.65 | 70.30 | 69.65 | 69.75 | 69.75 | -1.06% | 150 |
| Aug 19, 2026 | 77.30 | 77.30 | 68.90 | 70.50 | 70.50 | -10.87% | 2,391 |
| Aug 18, 2026 | 79.75 | 79.75 | 77.10 | 79.10 | 79.10 | -0.38% | 245 |
| Aug 17, 2026 | 82.60 | 82.60 | 79.40 | 79.40 | 79.40 | -3.70% | 63 |
| Aug 14, 2026 | 81.80 | 82.45 | 81.80 | 82.45 | 82.45 | -0.96% | 120 |
| Aug 13, 2026 | 82.80 | 83.40 | 82.80 | 83.25 | 83.25 | -0.89% | 182 |
| Aug 12, 2026 | 82.30 | 84.35 | 82.30 | 84.00 | 84.00 | 3.38% | 326 |
| Aug 11, 2026 | 82.25 | 82.25 | 81.25 | 81.25 | 81.25 | -1.22% | 49 |
| Aug 10, 2026 | 78.80 | 82.25 | 78.80 | 82.25 | 82.25 | 1.92% | 350 |
| Aug 7, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 2.74% | 5 |
| Aug 6, 2026 | 76.30 | 78.55 | 76.30 | 78.55 | 78.55 | 2.81% | 255 |
| Aug 5, 2026 | 75.35 | 76.40 | 75.35 | 76.40 | 76.40 | 1.87% | 150 |
| Aug 4, 2026 | 74.45 | 75.00 | 74.45 | 75.00 | 75.00 | - | 60 |
| Aug 3, 2026 | 75.60 | 75.60 | 73.20 | 75.00 | 75.00 | -5.00% | 87 |
| Jul 31, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.38% | - |
| Jul 30, 2026 | 74.75 | 78.65 | 74.75 | 78.65 | 78.65 | 6.14% | 500 |
| Jul 29, 2026 | 75.30 | 75.30 | 74.10 | 74.10 | 74.10 | -4.39% | 510 |
| Jul 28, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -3.79% | - |
| Jul 27, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.37% | - |
| Jul 24, 2026 | 79.30 | 80.25 | 79.30 | 80.25 | 80.25 | 0.19% | 20 |
| Jul 23, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.82% | - |
| Jul 22, 2026 | 81.35 | 81.35 | 79.45 | 79.45 | 79.45 | -1.37% | 10 |
| Jul 21, 2026 | 80.65 | 80.65 | 80.55 | 80.55 | 80.55 | 2.48% | 50 |
| Jul 20, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.22% | - |
| Jul 17, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -2.14% | 200 |
| Jul 16, 2026 | 80.40 | 80.40 | 78.95 | 79.35 | 79.35 | -2.22% | 534 |
| Jul 15, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -2.58% | - |
| Jul 14, 2026 | 80.05 | 83.30 | 80.05 | 83.30 | 83.30 | 1.90% | 290 |
| Jul 13, 2026 | 80.65 | 81.75 | 80.65 | 81.75 | 81.75 | 0.93% | 74 |