Performance Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 6.230 | 6.410 | 6.230 | 6.390 | 6.294 | 16,409 |
| 2025-08-01 | 6.520 | 6.530 | 6.200 | 6.230 | 6.137 | 26,596 |
| 2025-07-31 | 6.500 | 6.580 | 6.490 | 6.500 | 6.403 | 17,929 |
| 2025-07-30 | 6.590 | 6.720 | 6.470 | 6.510 | 6.412 | 84,599 |
| 2025-07-29 | 6.340 | 6.550 | 6.210 | 6.550 | 6.452 | 60,989 |
| 2025-07-28 | 6.420 | 6.420 | 6.290 | 6.310 | 6.215 | 11,876 |
| 2025-07-25 | 6.310 | 6.410 | 6.310 | 6.360 | 6.265 | 21,527 |
| 2025-07-24 | 6.380 | 6.470 | 6.260 | 6.310 | 6.215 | 25,106 |
| 2025-07-23 | 6.330 | 6.480 | 6.270 | 6.390 | 6.294 | 17,551 |
| 2025-07-22 | 6.660 | 6.660 | 6.240 | 6.300 | 6.206 | 32,190 |
| 2025-07-21 | 6.560 | 6.750 | 6.460 | 6.490 | 6.393 | 49,533 |
| 2025-07-18 | 6.390 | 6.560 | 6.350 | 6.560 | 6.462 | 132,802 |
| 2025-07-17 | 6.200 | 6.420 | 6.200 | 6.350 | 6.255 | 103,003 |
| 2025-07-16 | 6.210 | 6.240 | 6.150 | 6.190 | 6.097 | 14,716 |
| 2025-07-15 | 6.150 | 6.220 | 6.150 | 6.210 | 6.117 | 11,412 |
| 2025-07-14 | 6.100 | 6.170 | 6.000 | 6.050 | 5.959 | 13,035 |
| 2025-07-11 | 6.230 | 6.240 | 6.120 | 6.150 | 6.058 | 13,569 |
| 2025-07-10 | 6.310 | 6.350 | 6.220 | 6.220 | 6.127 | 15,458 |
| 2025-07-09 | 6.300 | 6.490 | 6.180 | 6.350 | 6.255 | 84,286 |
| 2025-07-08 | 5.920 | 6.300 | 5.840 | 6.300 | 6.206 | 52,014 |
| 2025-07-07 | 5.950 | 5.970 | 5.850 | 5.900 | 5.812 | 11,286 |
| 2025-07-04 | 5.990 | 6.020 | 5.950 | 5.950 | 5.861 | 7,399 |
| 2025-07-03 | 6.000 | 6.030 | 5.960 | 6.000 | 5.910 | 7,951 |
| 2025-07-02 | 6.010 | 6.050 | 5.930 | 5.970 | 5.881 | 11,836 |
| 2025-07-01 | 6.090 | 6.100 | 6.000 | 6.010 | 5.920 | 8,535 |
| 2025-06-30 | 6.170 | 6.170 | 6.050 | 6.070 | 5.979 | 8,824 |
| 2025-06-27 | 6.090 | 6.260 | 6.090 | 6.160 | 6.068 | 21,712 |
| 2025-06-26 | 6.070 | 6.130 | 6.000 | 6.090 | 5.999 | 21,583 |
| 2025-06-25 | 6.040 | 6.040 | 5.940 | 6.040 | 5.950 | 28,045 |
| 2025-06-24 | 6.020 | 6.130 | 5.990 | 6.040 | 5.950 | 29,642 |
| 2025-06-23 | 6.000 | 6.010 | 5.900 | 5.960 | 5.871 | 9,217 |
| 2025-06-20 | 5.800 | 6.050 | 5.800 | 6.010 | 5.920 | 20,605 |
| 2025-06-19 | 5.680 | 5.850 | 5.680 | 5.800 | 5.713 | 30,199 |
| 2025-06-18 | 5.550 | 5.750 | 5.540 | 5.700 | 5.615 | 37,411 |
| 2025-06-17 | 5.580 | 5.580 | 5.460 | 5.550 | 5.467 | 13,967 |
| 2025-06-16 | 5.500 | 5.630 | 5.500 | 5.580 | 5.496 | 9,694 |
| 2025-06-13 | 5.660 | 5.670 | 5.600 | 5.600 | 5.516 | 26,267 |
| 2025-06-12 | 5.800 | 5.800 | 5.750 | 5.770 | 5.684 | 8,530 |
| 2025-06-11 | 5.800 | 5.840 | 5.750 | 5.800 | 5.713 | 13,689 |
| 2025-06-10 | 5.800 | 5.860 | 5.780 | 5.790 | 5.703 | 9,846 |
| 2025-06-06 | 5.830 | 5.860 | 5.760 | 5.780 | 5.693 | 13,263 |
| 2025-06-05 | 5.870 | 5.900 | 5.800 | 5.820 | 5.733 | 7,982 |
| 2025-06-04 | 5.900 | 5.990 | 5.850 | 5.890 | 5.802 | 9,945 |
| 2025-06-03 | 5.910 | 5.970 | 5.850 | 5.910 | 5.821 | 12,442 |
| 2025-06-02 | 6.000 | 6.160 | 5.910 | 5.910 | 5.714 | 31,708 |
| 2025-05-30 | 5.790 | 6.080 | 5.790 | 5.980 | 5.782 | 41,498 |
| 2025-05-29 | 5.820 | 5.820 | 5.710 | 5.750 | 5.559 | 8,831 |
| 2025-05-28 | 5.820 | 5.860 | 5.790 | 5.820 | 5.627 | 10,644 |
| 2025-05-27 | 5.700 | 5.830 | 5.700 | 5.830 | 5.637 | 14,467 |
| 2025-05-26 | 5.720 | 5.790 | 5.720 | 5.720 | 5.530 | 9,785 |
| 2025-05-23 | 5.860 | 5.880 | 5.600 | 5.680 | 5.492 | 25,316 |
| 2025-05-22 | 5.830 | 5.910 | 5.830 | 5.860 | 5.666 | 13,401 |
| 2025-05-21 | 5.870 | 5.960 | 5.830 | 5.890 | 5.695 | 14,329 |
| 2025-05-20 | 6.000 | 6.000 | 5.880 | 5.960 | 5.762 | 13,596 |
| 2025-05-19 | 5.990 | 6.040 | 5.920 | 5.980 | 5.782 | 13,215 |
| 2025-05-16 | 6.000 | 6.040 | 5.860 | 5.930 | 5.733 | 13,315 |
| 2025-05-15 | 6.290 | 6.290 | 5.980 | 5.980 | 5.782 | 22,546 |
| 2025-05-14 | 6.250 | 6.400 | 6.140 | 6.230 | 6.023 | 69,062 |
| 2025-05-13 | 5.980 | 6.230 | 5.900 | 6.180 | 5.975 | 51,989 |
| 2025-05-12 | 5.910 | 6.000 | 5.830 | 5.990 | 5.791 | 42,303 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.1423 EUR |
| 2025-06-03 | 0.1091 EUR |
| 2024-06-28 | 0.0526 EUR |
| 2023-06-26 | 0.0420 EUR |
| 2022-09-26 | 0.0360 EUR |
| 2021-09-27 | 0.0900 EUR |
| 2020-09-21 | 0.0600 EUR |
| 2019-09-16 | 0.0555 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.