Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.720 | 4.730 | 4.720 | 4.730 | 4.730 | 818 |
| 2025-08-15 | 4.700 | 4.740 | 4.700 | 4.700 | 4.700 | 1,013 |
| 2025-08-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 130 |
| 2025-08-13 | 4.760 | 4.760 | 4.750 | 4.750 | 4.750 | 1,759 |
| 2025-08-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 200 |
| 2025-08-11 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2025-08-08 | 4.810 | 4.890 | 4.810 | 4.820 | 4.820 | 590 |
| 2025-08-07 | 4.810 | 4.810 | 4.800 | 4.800 | 4.800 | 1,335 |
| 2025-08-06 | 4.810 | 4.810 | 4.800 | 4.800 | 4.800 | 958 |
| 2025-08-05 | 4.830 | 4.880 | 4.810 | 4.880 | 4.880 | 1,546 |
| 2025-08-04 | 4.810 | 4.830 | 4.810 | 4.820 | 4.820 | 261 |
| 2025-08-01 | 4.850 | 4.920 | 4.850 | 4.920 | 4.920 | 776 |
| 2025-07-31 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 150 |
| 2025-07-30 | 4.940 | 4.940 | 4.810 | 4.930 | 4.930 | 121 |
| 2025-07-29 | 4.930 | 4.940 | 4.930 | 4.940 | 4.940 | 152 |
| 2025-07-28 | 4.980 | 4.980 | 4.710 | 4.710 | 4.710 | 1,150 |
| 2025-07-25 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 2,296 |
| 2025-07-24 | 4.980 | 4.980 | 4.840 | 4.840 | 4.840 | 510 |
| 2025-07-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 491 |
| 2025-07-22 | 4.750 | 4.750 | 4.650 | 4.660 | 4.660 | 485 |
| 2025-07-21 | 4.730 | 4.730 | 4.720 | 4.720 | 4.720 | 521 |
| 2025-07-18 | 4.670 | 4.890 | 4.670 | 4.670 | 4.670 | 275 |
| 2025-07-17 | 4.890 | 4.890 | 4.880 | 4.880 | 4.880 | 207 |
| 2025-07-16 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 618 |
| 2025-07-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 286 |
| 2025-07-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 34 |
| 2025-07-11 | 4.710 | 4.740 | 4.710 | 4.740 | 4.740 | 2,116 |
| 2025-07-10 | 4.700 | 4.780 | 4.700 | 4.780 | 4.780 | 2,758 |
| 2025-07-09 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 1,476 |
| 2025-07-08 | 4.700 | 4.790 | 4.700 | 4.790 | 4.790 | 1,701 |
| 2025-07-07 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2025-07-04 | 4.970 | 4.970 | 4.910 | 4.910 | 4.910 | 210 |
| 2025-07-03 | 5.000 | 5.000 | 4.910 | 4.910 | 4.910 | 435 |
| 2025-07-02 | 4.840 | 4.840 | 4.510 | 4.580 | 4.580 | 4,640 |
| 2025-07-01 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 221 |
| 2025-06-30 | 4.800 | 4.900 | 4.800 | 4.840 | 4.840 | 3,183 |
| 2025-06-27 | 4.800 | 4.830 | 4.800 | 4.830 | 4.830 | 839 |
| 2025-06-26 | 4.790 | 4.790 | 4.750 | 4.750 | 4.750 | 905 |
| 2025-06-25 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2025-06-24 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 52 |
| 2025-06-23 | 4.710 | 4.840 | 4.710 | 4.730 | 4.730 | 503 |
| 2025-06-20 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 208 |
| 2025-06-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 863 |
| 2025-06-18 | 4.790 | 4.800 | 4.710 | 4.800 | 4.800 | 987 |
| 2025-06-17 | 4.840 | 4.840 | 4.760 | 4.800 | 4.800 | 505 |
| 2025-06-16 | 4.740 | 4.840 | 4.740 | 4.840 | 4.840 | 825 |
| 2025-06-13 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 147 |
| 2025-06-12 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 130 |
| 2025-06-11 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 2 |
| 2025-06-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 449 |
| 2025-06-09 | 4.810 | 4.940 | 4.740 | 4.740 | 4.740 | 797 |
| 2025-06-06 | 4.820 | 4.820 | 4.810 | 4.810 | 4.810 | 330 |
| 2025-06-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 25 |
| 2025-06-04 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 1 |
| 2025-06-03 | 4.860 | 4.860 | 4.670 | 4.730 | 4.730 | 1,453 |
| 2025-06-02 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 243 |
| 2025-05-30 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 9 |
| 2025-05-29 | 4.800 | 5.000 | 4.720 | 4.990 | 4.990 | 3,931 |
| 2025-05-28 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 1,026 |
| 2025-05-27 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 160 |
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.