PFISTERER Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	71.900	72.800	70.500	72.800	72.122	30,594
2026-01-30	73.400	74.700	72.700	73.100	72.419	36,371
2026-01-29	72.500	74.200	71.500	73.900	73.212	29,079
2026-01-28	73.400	73.700	70.600	71.900	71.231	30,340
2026-01-27	74.200	75.100	73.000	73.800	73.113	35,721
2026-01-26	71.900	73.600	70.500	73.600	72.915	32,032
2026-01-23	72.700	73.900	72.300	72.500	71.825	18,443
2026-01-22	71.800	73.000	70.600	72.600	71.924	41,758
2026-01-21	70.600	71.200	69.300	70.000	69.348	33,369
2026-01-20	70.400	72.000	69.400	70.600	69.943	51,520
2026-01-19	69.700	71.800	68.800	70.900	70.240	45,003
2026-01-16	67.700	71.000	67.600	69.700	69.051	52,974
2026-01-15	65.200	68.700	64.000	67.700	67.070	80,678
2026-01-14	68.500	69.100	63.800	65.800	65.187	166,079
2026-01-13	74.100	74.200	69.000	69.000	68.358	73,813
2026-01-12	76.600	77.500	74.000	74.600	73.906	44,865
2026-01-09	80.500	80.500	75.700	76.500	75.788	69,478
2026-01-08	82.700	84.600	80.500	80.700	79.949	20,384
2026-01-07	84.000	84.100	81.500	82.600	81.831	41,387
2026-01-06	81.500	83.300	80.800	82.800	82.029	28,472
2026-01-05	76.300	81.400	76.300	80.800	80.048	45,093
2026-01-02	76.400	77.100	73.700	75.600	74.896	15,375
2025-12-30	75.600	76.500	75.100	76.500	75.788	8,372
2025-12-29	76.000	76.500	73.800	76.000	75.292	28,538
2025-12-23	75.000	76.000	74.500	76.000	75.292	11,501
2025-12-22	72.200	75.300	72.200	75.000	74.302	32,706
2025-12-19	72.100	72.900	70.600	72.700	72.023	23,580
2025-12-18	72.300	72.900	71.100	72.100	71.429	25,671
2025-12-17	73.200	75.000	72.400	72.600	71.924	28,670
2025-12-16	73.000	73.500	71.800	73.100	72.419	23,516
2025-12-15	72.200	74.700	71.300	73.500	72.816	39,644
2025-12-12	72.900	74.400	71.400	71.400	70.735	28,456
2025-12-11	73.500	73.500	71.600	72.400	71.726	25,515
2025-12-10	75.000	75.300	73.300	73.800	73.113	35,614
2025-12-09	73.200	75.900	73.200	74.800	74.104	47,208
2025-12-08	75.300	76.200	72.900	73.500	72.816	24,162
2025-12-05	71.000	74.100	70.700	74.100	73.410	50,996
2025-12-04	71.900	71.900	69.500	71.000	70.339	54,419
2025-12-03	73.200	74.500	71.100	72.000	71.330	34,260
2025-12-02	73.300	74.600	72.600	73.200	72.519	33,205
2025-12-01	74.100	74.300	71.500	72.300	71.627	29,640
2025-11-28	73.300	73.900	72.300	73.700	73.014	24,060
2025-11-27	73.900	75.700	72.900	73.700	73.014	27,628
2025-11-26	73.300	74.400	72.800	74.100	73.410	20,235
2025-11-25	75.400	75.900	72.300	72.900	72.221	23,906
2025-11-24	72.000	75.800	71.100	75.800	75.094	95,824
2025-11-21	73.000	75.900	72.300	72.400	71.726	64,675
2025-11-20	71.700	76.100	71.100	75.000	74.302	64,404
2025-11-19	75.000	77.500	69.100	69.100	68.457	71,297
2025-11-18	70.700	72.200	70.000	71.900	71.231	21,644
2025-11-17	70.500	72.100	70.200	71.800	71.132	26,914
2025-11-14	68.900	70.300	67.600	69.500	68.853	10,294
2025-11-13	67.400	70.500	67.400	68.800	68.160	19,190
2025-11-12	68.800	70.200	67.500	67.800	67.169	26,147
2025-11-11	71.900	71.900	66.800	68.500	67.862	29,130
2025-11-10	71.700	72.900	70.900	71.800	71.132	19,570
2025-11-07	71.900	72.500	69.400	70.000	69.348	34,179
2025-11-06	73.300	73.600	71.300	72.100	71.429	22,593
2025-11-05	75.200	75.500	73.600	73.600	72.915	16,301
2025-11-04	73.100	76.400	72.000	75.800	75.094	27,769

← NewerPage 4 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.