PFISTERER Holding SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 60.950 | 60.950 | 58.000 | 59.000 | 59.000 | 88,085 |
| 2026-10-14 | 62.350 | 64.100 | 61.950 | 62.250 | 62.250 | 38,021 |
| 2026-10-13 | 64.150 | 64.150 | 61.810 | 63.280 | 63.280 | 35,075 |
| 2026-10-12 | 65.000 | 65.920 | 63.500 | 64.430 | 64.430 | 26,109 |
| 2026-10-09 | 65.500 | 66.000 | 61.830 | 64.510 | 64.510 | 65,323 |
| 2026-10-08 | 66.600 | 66.600 | 66.600 | 66.600 | 66.600 | 53,844 |
| 2026-10-07 | 68.150 | 68.600 | 66.350 | 66.600 | 66.600 | 65,547 |
| 2026-10-06 | 65.900 | 68.750 | 64.750 | 68.750 | 68.750 | 68,105 |
| 2026-10-05 | 63.900 | 65.250 | 63.150 | 65.250 | 65.250 | 94,186 |
| 2026-10-02 | 63.600 | 64.250 | 62.550 | 63.450 | 63.450 | 51,508 |
| 2026-10-01 | 63.950 | 64.400 | 62.100 | 63.250 | 63.250 | 47,127 |
| 2026-09-30 | 64.500 | 65.350 | 62.900 | 63.800 | 63.800 | 72,450 |
| 2026-09-29 | 64.750 | 66.150 | 62.000 | 64.400 | 64.400 | 53,130 |
| 2026-09-28 | 65.700 | 66.900 | 64.000 | 64.300 | 64.300 | 45,218 |
| 2026-09-25 | 68.600 | 69.800 | 66.650 | 67.000 | 67.000 | 26,859 |
| 2026-09-24 | 70.450 | 70.500 | 68.300 | 68.500 | 68.500 | 11,288 |
| 2026-09-23 | 72.300 | 72.400 | 70.450 | 71.050 | 71.050 | 26,040 |
| 2026-09-22 | 70.700 | 72.750 | 69.700 | 71.800 | 71.800 | 29,772 |
| 2026-09-21 | 70.850 | 71.550 | 69.100 | 70.500 | 70.500 | 26,315 |
Page 1 of 1 · 19 trading days
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.