PFISTERER Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	58.500	59.000	57.900	58.400	57.856	20,522
2025-08-08	55.700	58.400	55.700	58.400	57.856	28,850
2025-08-07	55.600	56.600	54.800	55.500	54.983	15,404
2025-08-06	56.300	58.000	55.100	55.400	54.884	29,482
2025-08-05	54.100	58.500	54.100	55.800	55.281	87,289
2025-08-04	55.500	55.700	53.600	54.400	53.894	33,502
2025-08-01	54.700	56.300	54.500	55.000	54.488	64,635
2025-07-31	58.000	58.900	54.600	54.600	54.092	49,046
2025-07-30	57.700	58.300	57.000	57.600	57.064	24,358
2025-07-29	56.900	57.800	56.400	57.100	56.568	29,174
2025-07-28	54.900	56.500	54.300	56.000	55.479	47,805
2025-07-25	54.300	55.300	54.000	54.500	53.993	24,614
2025-07-24	54.900	56.000	53.200	54.300	53.795	39,520
2025-07-23	52.200	55.300	51.800	54.700	54.191	55,995
2025-07-22	56.400	56.400	53.300	53.500	53.002	95,189
2025-07-21	55.800	57.000	55.000	56.200	55.677	43,520
2025-07-18	53.900	55.300	52.900	55.000	54.488	29,470
2025-07-17	53.400	55.100	52.500	54.000	53.497	68,547
2025-07-16	50.500	53.600	50.500	52.900	52.408	60,398
2025-07-15	50.800	51.000	49.750	50.100	49.634	52,683
2025-07-14	48.150	51.000	47.800	49.800	49.336	45,121
2025-07-11	48.900	49.500	48.300	48.800	48.346	43,364
2025-07-10	48.200	49.150	47.450	48.650	48.197	31,406
2025-07-09	45.800	47.900	45.100	47.900	47.454	45,851
2025-07-08	44.400	46.000	43.800	45.250	44.829	52,161
2025-07-07	43.650	44.800	42.900	44.000	43.590	39,635
2025-07-04	42.900	43.800	42.750	43.200	42.798	24,890
2025-07-03	42.550	43.150	42.050	42.900	42.501	19,799
2025-07-02	42.600	43.200	42.000	42.450	42.055	29,329
2025-07-01	40.500	43.450	40.500	42.200	41.807	62,702
2025-06-30	40.400	41.000	40.000	40.750	40.371	20,696
2025-06-27	39.650	40.200	38.200	40.000	39.628	26,567
2025-06-26	39.650	39.650	37.950	39.400	39.033	42,557
2025-06-25	40.900	41.950	39.050	39.500	39.132	85,382
2025-06-24	40.400	40.950	40.100	40.700	40.321	41,965
2025-06-23	39.700	41.500	38.750	40.000	39.628	73,363
2025-06-20	39.600	39.800	39.200	39.350	38.984	26,852
2025-06-19	39.050	39.800	38.800	39.550	39.182	17,671
2025-06-18	40.450	41.050	38.800	39.300	38.934	51,030
2025-06-17	38.700	40.300	38.450	40.000	39.628	31,479
2025-06-16	37.950	39.200	37.150	38.600	38.241	33,818
2025-06-13	35.800	37.900	35.400	37.850	37.498	29,813
2025-06-12	36.300	37.000	35.400	36.550	36.210	19,968
2025-06-11	37.150	37.400	36.100	36.750	36.408	17,728
2025-06-10	37.500	38.150	37.000	37.000	36.656	29,926
2025-06-09	37.550	38.400	37.200	37.500	37.151	29,442
2025-06-06	36.100	37.100	35.500	36.750	36.408	52,152
2025-06-05	34.400	36.100	34.400	36.000	35.665	35,345
2025-06-04	36.150	36.150	34.350	34.350	34.030	47,236
2025-06-03	35.800	36.800	35.650	35.800	35.467	50,832
2025-06-02	33.800	35.850	33.600	35.000	34.674	44,142
2025-05-30	34.400	34.450	33.300	33.500	33.188	35,001
2025-05-29	34.000	34.550	33.750	34.300	33.981	26,744
2025-05-28	34.250	34.550	33.350	34.100	33.783	102,035
2025-05-27	34.500	35.050	33.500	33.850	33.535	135,386
2025-05-26	33.200	34.800	33.000	34.000	33.684	142,338
2025-05-23	32.150	33.900	31.800	32.650	32.346	155,402
2025-05-22	30.000	31.600	29.950	31.600	31.306	129,253
2025-05-21	29.800	29.950	29.100	29.650	29.374	43,245
2025-05-20	30.850	30.900	29.750	29.750	29.473	56,200

← NewerPage 6 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.