Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.440 | 4.440 | 4.430 | 4.430 | 4.430 | 891 |
| 2026-02-04 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 591 |
| 2026-02-03 | 4.420 | 4.420 | 4.330 | 4.330 | 4.330 | 256 |
| 2026-02-02 | 4.480 | 4.480 | 4.360 | 4.440 | 4.440 | 3,178 |
| 2026-01-30 | 4.380 | 4.480 | 4.380 | 4.480 | 4.480 | 2,758 |
| 2026-01-29 | 4.320 | 4.490 | 4.320 | 4.360 | 4.360 | 950 |
| 2026-01-28 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 626 |
| 2026-01-27 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 220 |
| 2026-01-26 | 4.310 | 4.380 | 4.310 | 4.380 | 4.380 | 983 |
| 2026-01-23 | 4.350 | 4.390 | 4.240 | 4.300 | 4.300 | 1,637 |
| 2026-01-22 | 4.350 | 4.400 | 4.350 | 4.350 | 4.350 | 1,328 |
| 2026-01-21 | 4.250 | 4.300 | 4.220 | 4.300 | 4.300 | 1,205 |
| 2026-01-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 800 |
| 2026-01-19 | 4.350 | 4.350 | 4.250 | 4.250 | 4.250 | 2,329 |
| 2026-01-16 | 4.400 | 4.400 | 4.350 | 4.350 | 4.350 | 1,864 |
| 2026-01-15 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-01-14 | 4.380 | 4.400 | 4.350 | 4.350 | 4.350 | 2,229 |
| 2026-01-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 496 |
| 2026-01-12 | 4.640 | 4.640 | 4.460 | 4.460 | 4.460 | 3,193 |
| 2026-01-09 | 4.470 | 4.540 | 4.470 | 4.500 | 4.500 | 1,269 |
| 2026-01-08 | 4.450 | 4.460 | 4.450 | 4.460 | 4.460 | 639 |
| 2026-01-07 | 4.500 | 4.570 | 4.380 | 4.450 | 4.450 | 3,229 |
| 2026-01-06 | 4.420 | 4.560 | 4.400 | 4.550 | 4.550 | 3,782 |
| 2026-01-05 | 4.410 | 4.420 | 4.340 | 4.370 | 4.370 | 4,145 |
| 2026-01-02 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 621 |
| 2025-12-31 | 4.220 | 4.270 | 4.220 | 4.270 | 4.270 | 807 |
| 2025-12-30 | 4.280 | 4.280 | 4.270 | 4.270 | 4.270 | 450 |
| 2025-12-29 | 4.260 | 4.310 | 4.210 | 4.210 | 4.210 | 4,270 |
| 2025-12-24 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 1,057 |
| 2025-12-23 | 4.400 | 4.400 | 4.260 | 4.300 | 4.300 | 1,289 |
| 2025-12-22 | 4.450 | 4.450 | 4.440 | 4.440 | 4.440 | 1,334 |
| 2025-12-19 | 4.200 | 4.450 | 4.200 | 4.450 | 4.450 | 3,423 |
| 2025-12-18 | 4.400 | 4.400 | 4.200 | 4.200 | 4.200 | 1,010 |
| 2025-12-17 | 4.400 | 4.400 | 4.220 | 4.270 | 4.270 | 1,592 |
| 2025-12-16 | 4.200 | 4.380 | 4.200 | 4.250 | 4.250 | 1,067 |
| 2025-12-15 | 4.190 | 4.270 | 4.150 | 4.170 | 4.170 | 2,007 |
| 2025-12-12 | 4.190 | 4.190 | 4.180 | 4.180 | 4.180 | 470 |
| 2025-12-11 | 4.170 | 4.270 | 4.170 | 4.270 | 4.270 | 2,214 |
| 2025-12-10 | 4.180 | 4.190 | 4.170 | 4.170 | 4.170 | 1,886 |
| 2025-12-09 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 3,670 |
| 2025-12-08 | 4.360 | 4.360 | 4.170 | 4.170 | 4.170 | 955 |
| 2025-12-05 | 4.360 | 4.390 | 4.300 | 4.390 | 4.390 | 504 |
| 2025-12-04 | 4.400 | 4.510 | 4.400 | 4.400 | 4.400 | 13,763 |
| 2025-12-03 | 4.400 | 4.410 | 4.400 | 4.400 | 4.400 | 2,250 |
| 2025-12-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2,676 |
| 2025-12-01 | 4.350 | 4.400 | 4.350 | 4.400 | 4.400 | 1,982 |
| 2025-11-28 | 4.330 | 4.340 | 4.330 | 4.340 | 4.340 | 1,555 |
| 2025-11-27 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 5 |
| 2025-11-26 | 4.150 | 4.380 | 4.150 | 4.380 | 4.380 | 2,958 |
| 2025-11-25 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,752 |
| 2025-11-24 | 4.000 | 4.400 | 4.000 | 4.150 | 4.150 | 8,335 |
| 2025-11-21 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 195 |
| 2025-11-20 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 80 |
| 2025-11-19 | 4.150 | 4.160 | 4.150 | 4.160 | 4.160 | 2,943 |
| 2025-11-18 | 4.100 | 4.150 | 4.000 | 4.150 | 4.150 | 723 |
| 2025-11-17 | 4.280 | 4.340 | 3.950 | 4.340 | 4.340 | 2,230 |
| 2025-11-14 | 4.250 | 4.310 | 4.200 | 4.200 | 4.200 | 4,287 |
| 2025-11-13 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 883 |
| 2025-11-12 | 4.310 | 4.310 | 4.250 | 4.250 | 4.250 | 50 |
| 2025-11-11 | 4.320 | 4.320 | 4.250 | 4.250 | 4.250 | 163 |
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.