Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2025-05-23 | 4.700 | 4.700 | 4.600 | 4.610 | 4.610 | 130 |
| 2025-05-22 | 4.690 | 4.700 | 4.610 | 4.700 | 4.700 | 336 |
| 2025-05-21 | 4.690 | 4.700 | 4.690 | 4.700 | 4.700 | 888 |
| 2025-05-20 | 4.630 | 4.690 | 4.630 | 4.690 | 4.690 | 260 |
| 2025-05-19 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2025-05-16 | 4.680 | 4.680 | 4.670 | 4.680 | 4.680 | 521 |
| 2025-05-15 | 4.450 | 4.550 | 4.450 | 4.550 | 4.550 | 62 |
| 2025-05-14 | 4.550 | 4.550 | 4.450 | 4.450 | 4.450 | 571 |
| 2025-05-13 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 25 |
| 2025-05-12 | 4.400 | 4.410 | 4.400 | 4.400 | 4.400 | 810 |
| 2025-05-09 | 4.401 | 4.550 | 4.400 | 4.400 | 4.400 | 1,541 |
| 2025-05-08 | 4.410 | 4.410 | 4.401 | 4.401 | 4.401 | 867 |
| 2025-05-07 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 10 |
| 2025-05-06 | 4.450 | 4.450 | 4.394 | 4.410 | 4.410 | 2,905 |
| 2025-05-05 | 4.401 | 4.410 | 4.401 | 4.410 | 4.410 | 164 |
| 2025-05-02 | 4.401 | 4.401 | 4.401 | 4.401 | 4.401 | 891 |
| 2025-04-30 | 4.500 | 4.500 | 4.401 | 4.401 | 4.401 | 978 |
| 2025-04-29 | 4.601 | 4.601 | 4.401 | 4.600 | 4.600 | 1,916 |
| 2025-04-28 | 4.700 | 4.700 | 4.601 | 4.601 | 4.601 | 1,006 |
| 2025-04-25 | 4.779 | 4.779 | 4.779 | 4.779 | 4.779 | 324 |
| 2025-04-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,399 |
| 2025-04-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 367 |
| 2025-04-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 10 |
| 2025-04-16 | 4.601 | 4.601 | 4.600 | 4.600 | 4.600 | 620 |
| 2025-04-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 277 |
| 2025-04-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 131 |
| 2025-04-10 | 4.452 | 4.452 | 4.452 | 4.452 | 4.452 | 35 |
| 2025-04-09 | 4.451 | 4.451 | 4.451 | 4.451 | 4.451 | 257 |
| 2025-04-08 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 379 |
| 2025-04-07 | 4.260 | 4.450 | 4.260 | 4.400 | 4.400 | 4,242 |
| 2025-04-04 | 4.640 | 4.720 | 4.400 | 4.400 | 4.400 | 7,023 |
| 2025-04-03 | 4.680 | 4.700 | 4.640 | 4.640 | 4.640 | 2,876 |
| 2025-04-02 | 4.680 | 4.680 | 4.660 | 4.680 | 4.680 | 1,571 |
| 2025-04-01 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 2,510 |
| 2025-03-31 | 4.740 | 4.740 | 4.660 | 4.680 | 4.680 | 1,179 |
| 2025-03-28 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 656 |
| 2025-03-27 | 4.740 | 4.740 | 4.660 | 4.660 | 4.660 | 629 |
| 2025-03-26 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 990 |
| 2025-03-25 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 239 |
| 2025-03-24 | 4.760 | 4.760 | 4.740 | 4.740 | 4.740 | 336 |
| 2025-03-21 | 4.680 | 4.740 | 4.660 | 4.660 | 4.660 | 2,578 |
| 2025-03-20 | 4.680 | 4.700 | 4.680 | 4.680 | 4.680 | 823 |
| 2025-03-19 | 4.660 | 4.680 | 4.660 | 4.680 | 4.680 | 21 |
| 2025-03-18 | 4.740 | 4.740 | 4.660 | 4.660 | 4.660 | 1,834 |
| 2025-03-17 | 4.780 | 4.780 | 4.660 | 4.740 | 4.740 | 1,163 |
| 2025-03-14 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,738 |
| 2025-03-13 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 414 |
| 2025-03-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-03-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 214 |
| 2025-03-10 | 4.760 | 4.780 | 4.700 | 4.700 | 4.700 | 905 |
| 2025-03-07 | 4.720 | 4.760 | 4.720 | 4.760 | 4.760 | 550 |
| 2025-03-06 | 4.700 | 4.780 | 4.680 | 4.780 | 4.780 | 1,805 |
| 2025-03-05 | 4.760 | 4.760 | 4.680 | 4.680 | 4.680 | 209 |
| 2025-03-04 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 238 |
| 2025-03-03 | 4.680 | 4.800 | 4.680 | 4.800 | 4.800 | 368 |
| 2025-02-28 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 1,487 |
| 2025-02-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
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.