PFISTERER Holding SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	80.100	80.750	78.400	79.350	79.350	19,209
2026-07-22	81.900	81.900	78.700	80.400	80.400	20,254
2026-07-21	80.200	81.450	78.850	81.400	81.400	18,023
2026-07-20	78.000	80.350	77.650	79.750	79.750	21,580
2026-07-17	76.050	77.050	74.550	76.900	76.900	25,842
2026-07-16	82.000	82.100	78.500	79.150	79.150	35,017
2026-07-15	81.650	81.750	79.850	81.450	81.450	25,280
2026-07-14	77.800	82.450	77.800	82.250	82.250	19,072
2026-07-13	81.200	82.100	79.400	80.200	80.200	36,545
2026-07-10	80.300	81.850	79.250	81.850	81.850	26,596
2026-07-09	81.950	83.600	80.950	81.850	81.850	22,641
2026-07-08	80.900	81.100	78.000	80.050	80.050	29,726
2026-07-07	89.250	89.450	80.100	80.850	80.850	46,022
2026-07-06	90.300	90.400	87.050	90.150	90.150	13,761
2026-07-03	88.800	90.850	88.700	90.700	90.700	7,238
2026-07-02	89.900	90.200	86.450	88.800	88.800	29,257
2026-07-01	94.750	94.750	89.350	90.750	90.750	13,416
2026-06-30	91.450	94.950	91.450	94.400	94.400	12,138
2026-06-29	91.600	94.200	90.450	92.200	92.200	26,155
2026-06-26	96.100	96.150	91.300	91.300	91.300	16,573
2026-06-25	95.250	97.650	94.750	95.700	95.700	16,985
2026-06-24	97.350	98.050	93.500	95.550	95.550	42,947
2026-06-23	100.00	101.40	95.650	97.250	97.250	37,939
2026-06-22	99.150	103.70	98.600	101.70	101.70	32,156
2026-06-19	97.650	100.10	97.550	98.450	98.450	21,957
2026-06-18	98.000	98.100	94.800	97.550	97.550	22,190
2026-06-17	95.750	97.700	95.100	97.700	97.700	18,084
2026-06-16	93.900	96.300	93.900	95.550	95.550	48,244
2026-06-15	92.700	94.000	91.650	93.800	93.800	41,796
2026-06-12	91.500	92.550	90.050	91.250	91.250	39,539
2026-06-11	87.650	92.300	87.400	91.300	90.450	36,968
2026-06-10	90.200	92.050	87.000	87.000	86.190	50,268
2026-06-09	94.200	96.600	92.150	92.350	91.490	25,798
2026-06-08	92.600	95.300	92.400	94.500	93.620	49,175
2026-06-05	97.600	97.600	94.000	94.150	93.274	40,644
2026-06-04	101.40	101.60	96.400	98.000	97.088	31,331
2026-06-03	103.70	104.00	98.800	100.40	99.465	54,657
2026-06-02	103.30	105.30	100.00	104.60	103.63	33,274
2026-06-01	103.50	105.40	101.20	102.20	101.25	53,749
2026-05-29	99.400	104.00	96.650	104.00	103.03	72,427
2026-05-28	100.40	104.10	99.700	100.00	99.069	33,007
2026-05-27	101.60	101.70	97.750	100.40	99.465	36,984
2026-05-26	101.90	104.40	100.90	101.50	100.56	121,650
2026-05-25	101.50	103.00	100.50	101.00	100.06	9,670
2026-05-22	103.40	103.40	98.000	100.50	99.564	55,497
2026-05-21	102.70	106.40	99.750	101.30	100.36	53,840
2026-05-20	98.000	104.50	97.100	100.70	99.763	70,362
2026-05-19	109.60	110.80	96.000	97.000	96.097	53,160
2026-05-18	112.00	112.10	107.70	110.60	109.57	32,372
2026-05-15	112.60	112.60	109.20	109.30	108.28	19,420
2026-05-14	111.50	113.10	110.70	113.00	111.95	21,986
2026-05-13	107.70	111.80	107.40	110.70	109.67	27,101
2026-05-12	105.00	106.90	103.50	104.40	103.43	24,462
2026-05-11	101.30	106.20	101.00	104.70	103.73	24,441
2026-05-08	102.10	104.30	102.10	102.50	101.55	10,398
2026-05-07	102.20	103.80	101.90	102.70	101.74	17,051
2026-05-06	103.60	104.60	100.10	101.50	100.56	16,505
2026-05-05	101.20	105.00	101.20	102.90	101.94	14,303
2026-05-04	104.40	105.80	101.40	101.40	100.46	28,570
2026-04-30	101.30	103.90	100.20	103.60	102.64	19,880

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.