Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 818 |
| 2025-11-07 | 4.300 | 4.300 | 4.240 | 4.240 | 4.240 | 320 |
| 2025-11-06 | 4.380 | 4.380 | 4.230 | 4.240 | 4.240 | 5,582 |
| 2025-11-05 | 4.270 | 4.330 | 4.270 | 4.330 | 4.330 | 22 |
| 2025-11-04 | 4.290 | 4.380 | 4.230 | 4.250 | 4.250 | 892 |
| 2025-11-03 | 4.290 | 4.360 | 4.290 | 4.350 | 4.350 | 637 |
| 2025-10-31 | 4.280 | 4.290 | 4.280 | 4.290 | 4.290 | 326 |
| 2025-10-30 | 4.350 | 4.350 | 4.290 | 4.320 | 4.320 | 1,472 |
| 2025-10-29 | 4.360 | 4.380 | 4.340 | 4.340 | 4.340 | 1,131 |
| 2025-10-28 | 4.280 | 4.360 | 4.280 | 4.360 | 4.360 | 1,475 |
| 2025-10-27 | 4.280 | 4.280 | 4.250 | 4.280 | 4.280 | 589 |
| 2025-10-24 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-10-23 | 4.300 | 4.390 | 4.260 | 4.260 | 4.260 | 4,616 |
| 2025-10-22 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-10-21 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 353 |
| 2025-10-20 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 50 |
| 2025-10-17 | 4.430 | 4.430 | 4.250 | 4.300 | 4.300 | 2,038 |
| 2025-10-16 | 4.280 | 4.330 | 4.280 | 4.330 | 4.330 | 2,853 |
| 2025-10-15 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 5 |
| 2025-10-14 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 7 |
| 2025-10-13 | 4.370 | 4.490 | 4.260 | 4.320 | 4.320 | 394 |
| 2025-10-10 | 4.370 | 4.550 | 4.370 | 4.550 | 4.550 | 270 |
| 2025-10-09 | 4.550 | 4.570 | 4.550 | 4.570 | 4.570 | 315 |
| 2025-10-08 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 246 |
| 2025-10-07 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 170 |
| 2025-10-06 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 100 |
| 2025-10-03 | 4.600 | 4.600 | 4.450 | 4.450 | 4.450 | 287 |
| 2025-10-02 | 4.450 | 4.490 | 4.440 | 4.490 | 4.490 | 1,021 |
| 2025-10-01 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-09-30 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,000 |
| 2025-09-29 | 4.420 | 4.480 | 4.350 | 4.350 | 4.350 | 900 |
| 2025-09-26 | 4.430 | 4.430 | 4.400 | 4.400 | 4.400 | 1,410 |
| 2025-09-25 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-09-24 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-09-23 | 4.490 | 4.490 | 4.410 | 4.410 | 4.410 | 152 |
| 2025-09-22 | 4.490 | 4.490 | 4.370 | 4.400 | 4.400 | 500 |
| 2025-09-19 | 4.420 | 4.460 | 4.420 | 4.460 | 4.460 | 505 |
| 2025-09-18 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 245 |
| 2025-09-17 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 40 |
| 2025-09-16 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 431 |
| 2025-09-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 257 |
| 2025-09-12 | 4.550 | 4.550 | 4.460 | 4.460 | 4.460 | 1,070 |
| 2025-09-11 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 10 |
| 2025-09-10 | 4.580 | 4.590 | 4.550 | 4.550 | 4.550 | 889 |
| 2025-09-09 | 4.590 | 4.600 | 4.260 | 4.580 | 4.580 | 15,185 |
| 2025-09-08 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-09-05 | 4.570 | 4.590 | 4.570 | 4.590 | 4.590 | 670 |
| 2025-09-04 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 5 |
| 2025-09-03 | 4.670 | 4.670 | 4.570 | 4.570 | 4.570 | 2,381 |
| 2025-09-02 | 4.750 | 4.750 | 4.690 | 4.690 | 4.690 | 3,792 |
| 2025-09-01 | 4.760 | 4.800 | 4.730 | 4.740 | 4.740 | 463 |
| 2025-08-29 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 91 |
| 2025-08-28 | 4.720 | 4.800 | 4.720 | 4.800 | 4.800 | 346 |
| 2025-08-27 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 546 |
| 2025-08-26 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 374 |
| 2025-08-25 | 4.710 | 4.720 | 4.700 | 4.720 | 4.720 | 286 |
| 2025-08-22 | 4.730 | 4.730 | 4.700 | 4.730 | 4.730 | 216 |
| 2025-08-21 | 4.730 | 4.800 | 4.730 | 4.730 | 4.730 | 1,862 |
| 2025-08-20 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 509 |
| 2025-08-19 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 210 |
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.