Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2026-07-27 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 685 |
| 2026-07-24 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 1,953 |
| 2026-07-23 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 77 |
| 2026-07-22 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 546 |
| 2026-07-21 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 250 |
| 2026-07-20 | 4.800 | 4.880 | 4.780 | 4.780 | 4.780 | 268 |
| 2026-07-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 30 |
| 2026-07-16 | 4.840 | 4.840 | 4.800 | 4.800 | 4.800 | 600 |
| 2026-07-15 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2026-07-14 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 406 |
| 2026-07-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 51 |
| 2026-07-10 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 967 |
| 2026-07-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 478 |
| 2026-07-08 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 241 |
| 2026-07-07 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 564 |
| 2026-07-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-07-03 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-07-02 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 142 |
| 2026-07-01 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-06-30 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 30 |
| 2026-06-29 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 435 |
| 2026-06-26 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,700 |
| 2026-06-25 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 40 |
| 2026-06-24 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 100 |
| 2026-06-23 | 4.960 | 4.960 | 4.780 | 4.780 | 4.780 | 396 |
| 2026-06-22 | 4.700 | 4.840 | 4.660 | 4.700 | 4.700 | 3,738 |
| 2026-06-19 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-06-18 | 4.700 | 4.820 | 4.700 | 4.820 | 4.820 | 1,100 |
| 2026-06-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 129 |
| 2026-06-16 | 4.780 | 4.960 | 4.780 | 4.960 | 4.960 | 2,995 |
| 2026-06-15 | 4.820 | 4.860 | 4.820 | 4.820 | 4.820 | 311 |
| 2026-06-12 | 4.900 | 4.900 | 4.600 | 4.680 | 4.680 | 2,636 |
| 2026-06-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,841 |
| 2026-06-10 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 3,116 |
| 2026-06-09 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 675 |
| 2026-06-08 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 3,218 |
| 2026-06-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 371 |
| 2026-06-04 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 650 |
| 2026-06-03 | 5.000 | 5.250 | 5.000 | 5.200 | 5.200 | 3,623 |
| 2026-06-02 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 60 |
| 2026-06-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 38 |
| 2026-05-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 900 |
| 2026-05-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 17 |
| 2026-05-27 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 2,150 |
| 2026-05-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,535 |
| 2026-05-25 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 213 |
| 2026-05-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,395 |
| 2026-05-21 | 5.150 | 5.500 | 5.100 | 5.400 | 5.400 | 3,145 |
| 2026-05-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 257 |
| 2026-05-19 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 600 |
| 2026-05-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 388 |
| 2026-05-15 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 22 |
| 2026-05-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 505 |
| 2026-05-13 | 5.100 | 5.100 | 4.980 | 4.980 | 4.980 | 1,889 |
| 2026-05-12 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 3,631 |
| 2026-05-11 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 1,431 |
| 2026-05-08 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,274 |
| 2026-05-07 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 243 |
| 2026-05-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 220 |
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.