PFISTERER Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	73.400	75.200	73.300	74.000	73.311	23,828
2025-10-31	74.700	74.700	72.100	73.400	72.717	22,274
2025-10-30	75.400	75.700	72.500	73.400	72.717	18,912
2025-10-29	76.200	77.400	74.600	75.000	74.302	18,291
2025-10-28	75.200	76.200	74.600	76.000	75.292	16,164
2025-10-27	73.600	76.100	72.900	75.100	74.401	35,936
2025-10-24	78.400	78.500	72.400	72.400	71.726	38,383
2025-10-23	74.000	77.600	74.000	77.600	76.878	22,720
2025-10-22	73.700	76.400	72.800	73.800	73.113	38,534
2025-10-21	73.200	74.300	71.400	74.100	73.410	28,468
2025-10-20	71.000	73.600	70.800	72.900	72.221	12,936
2025-10-17	72.400	72.900	67.800	70.600	69.943	39,018
2025-10-16	74.000	75.000	72.900	73.000	72.320	13,379
2025-10-15	75.700	76.600	73.100	74.000	73.311	21,041
2025-10-14	72.800	75.400	71.600	75.400	74.698	27,554
2025-10-13	71.400	73.300	71.400	73.200	72.519	40,313
2025-10-10	72.500	73.100	70.200	71.100	70.438	23,030
2025-10-09	72.300	73.300	70.900	72.900	72.221	20,731
2025-10-08	70.900	72.000	70.400	71.900	71.231	29,942
2025-10-07	70.200	72.100	69.500	70.600	69.943	18,482
2025-10-06	71.600	72.200	69.900	69.900	69.249	22,611
2025-10-03	73.200	73.500	70.800	71.300	70.636	15,252
2025-10-02	72.000	73.300	71.400	72.800	72.122	21,769
2025-10-01	71.800	72.200	69.300	70.900	70.240	70,055
2025-09-30	72.800	73.700	71.800	71.900	71.231	37,609
2025-09-29	73.000	73.400	72.000	72.400	71.726	31,746
2025-09-26	70.600	73.900	70.600	72.400	71.726	37,733
2025-09-25	69.800	71.800	68.800	70.600	69.943	39,810
2025-09-24	70.900	72.800	70.100	70.100	69.447	48,503
2025-09-23	68.500	71.700	68.200	71.000	70.339	48,053
2025-09-22	66.700	69.200	65.700	68.200	67.565	39,855
2025-09-19	64.300	67.100	63.500	66.500	65.881	33,220
2025-09-18	62.900	65.800	62.900	63.600	63.008	26,010
2025-09-17	61.800	62.800	60.200	62.000	61.423	28,038
2025-09-16	61.900	62.700	59.900	62.200	61.621	35,811
2025-09-15	60.200	63.500	60.200	61.700	61.126	36,312
2025-09-12	59.000	60.600	57.600	60.100	59.541	25,336
2025-09-11	59.100	60.400	58.000	59.300	58.748	34,046
2025-09-10	59.900	60.100	58.600	59.000	58.451	48,793
2025-09-09	60.900	61.200	59.500	59.500	58.946	30,511
2025-09-08	59.800	61.700	58.400	61.100	60.531	32,307
2025-09-05	60.800	61.000	59.200	59.300	58.748	19,159
2025-09-04	61.400	61.400	59.400	60.300	59.739	18,659
2025-09-03	59.500	62.100	59.300	60.400	59.838	40,696
2025-09-02	61.900	62.600	58.900	59.500	58.946	54,240
2025-09-01	64.600	65.100	59.500	62.200	61.621	65,909
2025-08-29	65.500	66.400	64.000	64.200	63.602	33,860
2025-08-28	69.600	70.500	64.000	65.000	64.395	68,555
2025-08-27	66.300	70.700	66.300	69.100	68.457	49,945
2025-08-26	67.200	68.500	65.400	65.800	65.187	246,456
2025-08-25	64.900	69.200	63.500	66.500	65.881	60,551
2025-08-22	60.800	64.900	60.700	63.500	62.909	40,904
2025-08-21	60.600	62.000	59.700	60.700	60.135	30,539
2025-08-20	58.300	61.000	58.300	60.200	59.640	30,516
2025-08-19	60.200	60.200	57.700	59.000	58.451	24,264
2025-08-18	58.500	60.500	58.200	60.000	59.441	35,204
2025-08-15	61.900	62.300	58.200	58.300	57.757	35,497
2025-08-14	60.100	62.000	60.100	61.600	61.027	45,601
2025-08-13	59.700	61.300	59.200	59.500	58.946	28,289
2025-08-12	58.700	60.000	58.500	59.600	59.045	45,632

← NewerPage 5 of 7 · 364 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.