Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 270 |
| 2026-05-04 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 2,466 |
| 2026-04-30 | 5.350 | 5.500 | 5.200 | 5.200 | 5.200 | 5,192 |
| 2026-04-29 | 4.760 | 5.350 | 4.760 | 5.350 | 5.350 | 6,959 |
| 2026-04-28 | 4.840 | 4.900 | 4.780 | 4.900 | 4.900 | 707 |
| 2026-04-27 | 4.860 | 4.860 | 4.760 | 4.840 | 4.840 | 447 |
| 2026-04-24 | 4.860 | 5.000 | 4.860 | 4.920 | 4.920 | 2,954 |
| 2026-04-23 | 4.880 | 4.960 | 4.860 | 4.960 | 4.960 | 1,561 |
| 2026-04-22 | 4.880 | 4.900 | 4.880 | 4.880 | 4.880 | 720 |
| 2026-04-21 | 4.880 | 4.900 | 4.780 | 4.900 | 4.900 | 4,560 |
| 2026-04-20 | 4.480 | 4.880 | 4.380 | 4.880 | 4.880 | 6,110 |
| 2026-04-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-04-16 | 4.260 | 4.400 | 4.260 | 4.400 | 4.400 | 2,039 |
| 2026-04-15 | 4.320 | 4.360 | 4.300 | 4.360 | 4.360 | 3,175 |
| 2026-04-14 | 4.240 | 4.320 | 4.240 | 4.320 | 4.320 | 2,319 |
| 2026-04-13 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 68 |
| 2026-04-10 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 281 |
| 2026-04-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-04-08 | 4.380 | 4.400 | 4.320 | 4.400 | 4.400 | 722 |
| 2026-04-07 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2026-04-02 | 4.420 | 4.430 | 4.420 | 4.430 | 4.430 | 4,622 |
| 2026-04-01 | 4.260 | 4.420 | 4.260 | 4.420 | 4.420 | 56 |
| 2026-03-31 | 4.320 | 4.430 | 4.320 | 4.430 | 4.430 | 576 |
| 2026-03-30 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2026-03-27 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 825 |
| 2026-03-26 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 485 |
| 2026-03-25 | 4.440 | 4.440 | 4.370 | 4.430 | 4.430 | 910 |
| 2026-03-24 | 4.400 | 4.440 | 4.230 | 4.240 | 4.240 | 1,851 |
| 2026-03-23 | 4.420 | 4.440 | 4.340 | 4.420 | 4.420 | 2,317 |
| 2026-03-20 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 3,956 |
| 2026-03-19 | 4.370 | 4.370 | 4.360 | 4.360 | 4.360 | 3,288 |
| 2026-03-18 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 44 |
| 2026-03-17 | 4.370 | 4.370 | 4.360 | 4.360 | 4.360 | 491 |
| 2026-03-16 | 4.440 | 4.440 | 4.390 | 4.400 | 4.400 | 1,415 |
| 2026-03-13 | 4.270 | 4.440 | 4.200 | 4.440 | 4.440 | 1,678 |
| 2026-03-12 | 4.300 | 4.490 | 4.300 | 4.450 | 4.450 | 3,440 |
| 2026-03-11 | 4.120 | 4.360 | 4.100 | 4.260 | 4.260 | 8,610 |
| 2026-03-10 | 4.150 | 4.200 | 4.150 | 4.200 | 4.200 | 372 |
| 2026-03-09 | 4.240 | 4.240 | 4.150 | 4.150 | 4.150 | 2,620 |
| 2026-03-06 | 4.290 | 4.290 | 4.280 | 4.280 | 4.280 | 671 |
| 2026-03-05 | 4.330 | 4.330 | 4.300 | 4.300 | 4.300 | 1,234 |
| 2026-03-04 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1,000 |
| 2026-03-03 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 3,540 |
| 2026-03-02 | 4.350 | 4.350 | 4.340 | 4.340 | 4.340 | 961 |
| 2026-02-27 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 229 |
| 2026-02-26 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2026-02-25 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 54 |
| 2026-02-24 | 4.360 | 4.360 | 4.310 | 4.310 | 4.310 | 1,731 |
| 2026-02-23 | 4.310 | 4.370 | 4.310 | 4.370 | 4.370 | 889 |
| 2026-02-20 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 20 |
| 2026-02-19 | 4.310 | 4.380 | 4.310 | 4.310 | 4.310 | 137 |
| 2026-02-18 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 765 |
| 2026-02-17 | 4.400 | 4.400 | 4.310 | 4.310 | 4.310 | 375 |
| 2026-02-16 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 150 |
| 2026-02-13 | 4.390 | 4.390 | 4.300 | 4.310 | 4.310 | 995 |
| 2026-02-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,079 |
| 2026-02-11 | 4.390 | 4.390 | 4.250 | 4.360 | 4.360 | 855 |
| 2026-02-10 | 4.410 | 4.410 | 4.230 | 4.390 | 4.390 | 2,415 |
| 2026-02-09 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 997 |
| 2026-02-06 | 4.400 | 4.420 | 4.400 | 4.400 | 4.400 | 57 |
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.