Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 238 |
| 2025-02-25 | 4.780 | 4.780 | 4.720 | 4.720 | 4.720 | 168 |
| 2025-02-24 | 4.780 | 4.780 | 4.680 | 4.780 | 4.780 | 985 |
| 2025-02-21 | 4.720 | 4.800 | 4.680 | 4.760 | 4.760 | 2,333 |
| 2025-02-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 868 |
| 2025-02-19 | 4.680 | 4.680 | 4.660 | 4.660 | 4.660 | 1,284 |
| 2025-02-18 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 839 |
| 2025-02-17 | 4.760 | 4.760 | 4.700 | 4.760 | 4.760 | 380 |
| 2025-02-14 | 4.680 | 4.760 | 4.660 | 4.760 | 4.760 | 1,990 |
| 2025-02-13 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 541 |
| 2025-02-12 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 23 |
| 2025-02-11 | 4.720 | 4.760 | 4.680 | 4.680 | 4.680 | 2,035 |
| 2025-02-10 | 4.680 | 4.720 | 4.680 | 4.720 | 4.720 | 345 |
| 2025-02-07 | 4.720 | 4.760 | 4.680 | 4.680 | 4.680 | 436 |
| 2025-02-06 | 4.720 | 4.780 | 4.700 | 4.700 | 4.700 | 508 |
| 2025-02-05 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 438 |
| 2025-02-04 | 4.660 | 4.700 | 4.660 | 4.680 | 4.680 | 1,846 |
| 2025-02-03 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 2,086 |
| 2025-01-31 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 173 |
| 2025-01-30 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 683 |
| 2025-01-29 | 4.760 | 4.760 | 4.680 | 4.680 | 4.680 | 712 |
| 2025-01-28 | 4.760 | 4.760 | 4.680 | 4.680 | 4.680 | 487 |
| 2025-01-27 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 751 |
| 2025-01-24 | 4.780 | 4.800 | 4.780 | 4.780 | 4.780 | 652 |
| 2025-01-23 | 4.720 | 4.720 | 4.660 | 4.720 | 4.720 | 1,275 |
| 2025-01-22 | 4.660 | 4.700 | 4.660 | 4.700 | 4.700 | 1,528 |
| 2025-01-21 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 580 |
| 2025-01-20 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 608 |
| 2025-01-17 | 4.700 | 4.780 | 4.700 | 4.780 | 4.780 | 10 |
| 2025-01-16 | 4.700 | 4.700 | 4.660 | 4.700 | 4.700 | 2,975 |
| 2025-01-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,642 |
| 2025-01-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-01-13 | 4.660 | 4.700 | 4.660 | 4.700 | 4.700 | 1,564 |
| 2025-01-10 | 4.780 | 4.840 | 4.780 | 4.800 | 4.800 | 1,636 |
| 2025-01-09 | 4.700 | 4.780 | 4.660 | 4.780 | 4.780 | 479 |
| 2025-01-08 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 242 |
| 2025-01-07 | 4.660 | 4.720 | 4.660 | 4.720 | 4.720 | 127 |
| 2025-01-06 | 4.660 | 4.720 | 4.660 | 4.660 | 4.660 | 748 |
| 2025-01-03 | 4.720 | 4.740 | 4.720 | 4.720 | 4.720 | 3,368 |
| 2025-01-02 | 4.700 | 4.780 | 4.700 | 4.720 | 4.720 | 428 |
| 2024-12-31 | 4.800 | 4.800 | 4.660 | 4.660 | 4.660 | 4,745 |
| 2024-12-30 | 4.800 | 4.800 | 4.680 | 4.800 | 4.800 | 2,083 |
| 2024-12-27 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-12-24 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 222 |
| 2024-12-23 | 4.680 | 4.740 | 4.680 | 4.740 | 4.740 | 1,060 |
| 2024-12-20 | 4.720 | 4.720 | 4.680 | 4.720 | 4.720 | 678 |
| 2024-12-19 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 354 |
| 2024-12-18 | 4.800 | 4.800 | 4.720 | 4.720 | 4.720 | 39 |
| 2024-12-17 | 4.720 | 4.820 | 4.680 | 4.820 | 4.820 | 827 |
| 2024-12-16 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 411 |
| 2024-12-13 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 416 |
| 2024-12-12 | 4.720 | 4.720 | 4.680 | 4.680 | 4.680 | 470 |
| 2024-12-11 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 333 |
| 2024-12-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 219 |
| 2024-12-09 | 4.760 | 4.760 | 4.680 | 4.680 | 4.680 | 1,074 |
| 2024-12-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 271 |
| 2024-12-05 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 276 |
| 2024-12-04 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 596 |
| 2024-12-03 | 4.740 | 4.740 | 4.660 | 4.700 | 4.700 | 6,868 |
| 2024-12-02 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 130 |
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.