PFISTERER Holding SE historical data

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

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
2026-09-18	70.500	71.300	68.000	70.100	70.100	66,907
2026-09-17	67.900	69.750	67.900	68.050	68.050	31,797
2026-09-16	67.000	69.000	67.000	68.050	68.050	23,888
2026-09-15	66.000	68.050	66.000	66.900	66.900	47,856
2026-09-14	66.100	68.150	65.450	66.300	66.300	41,899
2026-09-11	68.900	68.900	67.000	67.500	67.500	39,920
2026-09-10	69.600	70.250	68.250	68.350	68.350	31,105
2026-09-09	73.000	73.000	69.550	69.850	69.850	26,506
2026-09-08	71.800	73.150	70.700	73.050	73.050	23,253
2026-09-07	68.650	71.250	68.650	71.250	71.250	14,722
2026-09-04	66.750	69.100	66.650	69.100	69.100	23,208
2026-09-03	66.200	67.550	65.950	67.000	67.000	18,463
2026-09-02	66.300	66.950	65.350	66.150	66.150	36,286
2026-09-01	69.000	69.000	66.600	66.800	66.800	25,464
2026-08-31	70.800	70.800	68.350	68.350	68.350	76,350
2026-08-28	72.800	73.650	70.700	70.850	70.850	28,487
2026-08-27	73.500	75.100	72.850	73.450	73.450	32,019
2026-08-26	72.500	73.900	72.150	73.100	73.100	21,565
2026-08-25	72.150	73.000	71.400	72.200	72.200	27,259
2026-08-24	72.500	73.000	70.050	71.550	71.550	61,107
2026-08-21	71.850	73.250	71.100	72.750	72.750	49,809
2026-08-20	69.050	71.850	67.600	71.850	71.850	93,797
2026-08-19	77.550	77.600	68.400	68.800	68.800	121,641
2026-08-18	79.750	79.800	76.850	78.150	78.150	30,179
2026-08-17	81.600	82.750	80.300	80.750	80.750	15,349
2026-08-14	83.350	83.350	81.200	81.550	81.550	11,109
2026-08-13	83.000	83.550	82.200	82.450	82.450	27,220
2026-08-12	82.550	84.650	82.550	83.050	83.050	27,408
2026-08-11	81.300	82.600	80.300	81.500	81.500	39,410
2026-08-10	80.600	81.850	79.250	81.300	81.300	54,505
2026-08-07	80.400	80.400	76.250	76.800	76.800	31,349
2026-08-06	77.450	79.800	76.300	79.800	79.800	44,208
2026-08-05	75.800	77.450	74.200	77.450	77.450	17,338
2026-08-04	73.950	75.400	73.900	75.150	75.150	12,966
2026-08-03	76.950	77.100	72.100	74.100	74.100	31,701
2026-07-31	77.150	79.500	75.950	76.200	76.200	18,095
2026-07-30	74.550	79.100	73.700	77.300	77.300	29,459
2026-07-29	75.900	76.450	73.900	73.900	73.900	16,173
2026-07-28	78.300	78.300	73.850	75.250	75.250	30,768
2026-07-27	80.500	81.850	78.250	78.250	78.250	27,508
2026-07-24	79.950	81.300	78.850	80.000	80.000	18,538

Page 1 of 2 · 64 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.