Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 200 |
| 2026-10-16 | 4.720 | 4.720 | 4.640 | 4.640 | 4.640 | 37 |
| 2026-10-15 | 4.720 | 4.720 | 4.620 | 4.620 | 4.620 | 262 |
| 2026-10-14 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 19 |
| 2026-10-13 | 4.600 | 4.620 | 4.580 | 4.620 | 4.620 | 921 |
| 2026-10-12 | 4.660 | 4.660 | 4.580 | 4.580 | 4.580 | 1,407 |
| 2026-10-09 | 4.600 | 4.600 | 4.560 | 4.560 | 4.560 | 1,084 |
| 2026-10-08 | 4.520 | 4.600 | 4.500 | 4.600 | 4.600 | 4,521 |
| 2026-10-07 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 38 |
| 2026-10-06 | 4.460 | 4.640 | 4.460 | 4.520 | 4.520 | 1,022 |
| 2026-10-05 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 1,554 |
| 2026-10-02 | 4.660 | 4.660 | 4.460 | 4.500 | 4.500 | 2,382 |
| 2026-10-01 | 4.820 | 4.820 | 4.640 | 4.640 | 4.640 | 1,619 |
| 2026-09-30 | 4.760 | 4.820 | 4.760 | 4.820 | 4.820 | 229 |
| 2026-09-29 | 4.900 | 4.900 | 4.760 | 4.760 | 4.760 | 39 |
| 2026-09-28 | 5.000 | 5.000 | 4.740 | 4.740 | 4.740 | 1,005 |
| 2026-09-25 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 1,070 |
| 2026-09-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,070 |
| 2026-09-23 | 4.940 | 4.940 | 4.720 | 4.720 | 4.720 | 3,750 |
| 2026-09-22 | 4.980 | 5.000 | 4.940 | 4.940 | 4.940 | 1,439 |
| 2026-09-21 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 1,208 |
| 2026-09-18 | 4.880 | 4.880 | 4.800 | 4.800 | 4.800 | 57 |
| 2026-09-17 | 4.880 | 4.880 | 4.800 | 4.800 | 4.800 | 147 |
| 2026-09-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 31 |
| 2026-09-15 | 4.880 | 4.880 | 4.800 | 4.800 | 4.800 | 576 |
| 2026-09-14 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 166 |
| 2026-09-11 | 4.940 | 4.940 | 4.900 | 4.940 | 4.940 | 759 |
| 2026-09-10 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 211 |
| 2026-09-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2026-09-08 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 3,293 |
| 2026-09-07 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-09-04 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-09-03 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-09-02 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 100 |
| 2026-09-01 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 899 |
| 2026-08-31 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 342 |
| 2026-08-28 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 325 |
| 2026-08-27 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 480 |
| 2026-08-26 | 4.800 | 4.820 | 4.800 | 4.800 | 4.800 | 1,471 |
| 2026-08-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-08-24 | 4.960 | 4.960 | 4.800 | 4.800 | 4.800 | 1,018 |
| 2026-08-21 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 909 |
| 2026-08-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-08-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-08-18 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 500 |
| 2026-08-17 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-08-14 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 115 |
| 2026-08-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 98 |
| 2026-08-12 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 401 |
| 2026-08-11 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 239 |
| 2026-08-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,099 |
| 2026-08-07 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 1,354 |
| 2026-08-06 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 145 |
| 2026-08-05 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 401 |
| 2026-08-04 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 8 |
| 2026-08-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-07-31 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 668 |
| 2026-07-30 | 5.100 | 5.100 | 4.960 | 4.960 | 4.960 | 283 |
| 2026-07-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 600 |
| 2026-07-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.