PFISTERER Holding SE (FRA:PFSE)
Germany · Delayed Price · Currency is EUR 101.00
+0.70 (0.70%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:PFSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 99.00 | 99.00 | 98.60 | 98.60 | - | 0.41% | - |
| Apr 22, 2026 | 98.05 | 99.05 | 97.20 | 98.20 | 98.20 | -0.71% | 178 |
| Apr 21, 2026 | 97.85 | 98.90 | 97.35 | 98.90 | 98.90 | 1.85% | 105 |
| Apr 20, 2026 | 95.80 | 97.10 | 95.80 | 97.10 | 97.10 | 4.07% | 118 |
| Apr 17, 2026 | 95.25 | 95.35 | 93.30 | 93.30 | 93.30 | -2.15% | 1,412 |
| Apr 16, 2026 | 90.70 | 98.30 | 90.65 | 95.35 | 95.35 | 6.30% | 3,735 |
| Apr 15, 2026 | 83.30 | 91.00 | 83.30 | 89.70 | 89.70 | 8.46% | 1,005 |
| Apr 14, 2026 | 81.05 | 82.70 | 81.05 | 82.70 | 82.70 | 3.31% | 1,351 |
| Apr 13, 2026 | 80.55 | 81.40 | 79.90 | 80.05 | 80.05 | -0.19% | 550 |
| Apr 10, 2026 | 78.40 | 80.50 | 78.40 | 80.20 | 80.20 | 3.02% | 118 |
| Apr 9, 2026 | 76.05 | 78.80 | 76.05 | 77.85 | 77.85 | 1.57% | 152 |
| Apr 8, 2026 | 73.45 | 77.70 | 73.35 | 76.65 | 76.65 | 10.05% | 1,534 |
| Apr 7, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -2.04% | - |
| Apr 2, 2026 | 70.00 | 71.10 | 70.00 | 71.10 | 71.10 | -2.20% | 250 |
| Apr 1, 2026 | 71.30 | 73.50 | 71.30 | 72.70 | 72.70 | 3.12% | 775 |
| Mar 31, 2026 | 67.70 | 70.50 | 67.70 | 70.50 | 70.50 | 2.62% | 50 |
| Mar 30, 2026 | 66.40 | 68.70 | 66.10 | 68.70 | 68.70 | 3.78% | 351 |
| 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 |