Performance Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.780 | 5.930 | 5.780 | 5.920 | 5.724 | 77,428 |
| 2025-05-08 | 5.730 | 5.800 | 5.660 | 5.790 | 5.598 | 17,259 |
| 2025-05-07 | 5.700 | 5.750 | 5.660 | 5.730 | 5.540 | 13,867 |
| 2025-05-06 | 5.730 | 5.790 | 5.570 | 5.710 | 5.521 | 25,696 |
| 2025-05-05 | 5.570 | 5.770 | 5.570 | 5.770 | 5.579 | 22,859 |
| 2025-05-02 | 5.520 | 5.600 | 5.460 | 5.540 | 5.356 | 41,361 |
| 2025-04-30 | 5.580 | 5.580 | 5.400 | 5.460 | 5.279 | 10,918 |
| 2025-04-29 | 5.600 | 5.610 | 5.550 | 5.580 | 5.395 | 8,465 |
| 2025-04-28 | 5.670 | 5.670 | 5.590 | 5.600 | 5.414 | 52,129 |
| 2025-04-25 | 5.580 | 5.700 | 5.540 | 5.610 | 5.424 | 21,475 |
| 2025-04-24 | 5.400 | 5.560 | 5.390 | 5.500 | 5.318 | 18,524 |
| 2025-04-23 | 5.250 | 5.420 | 5.250 | 5.420 | 5.240 | 24,534 |
| 2025-04-22 | 5.420 | 5.440 | 5.220 | 5.250 | 5.076 | 32,531 |
| 2025-04-17 | 5.480 | 5.530 | 5.380 | 5.470 | 5.289 | 12,563 |
| 2025-04-16 | 5.420 | 5.490 | 5.390 | 5.490 | 5.308 | 11,049 |
| 2025-04-15 | 5.190 | 5.450 | 5.190 | 5.410 | 5.231 | 15,355 |
| 2025-04-14 | 5.170 | 5.250 | 5.170 | 5.190 | 5.018 | 12,761 |
| 2025-04-11 | 5.100 | 5.150 | 4.940 | 5.090 | 4.921 | 13,940 |
| 2025-04-10 | 5.230 | 5.290 | 5.020 | 5.020 | 4.854 | 26,245 |
| 2025-04-09 | 4.980 | 5.040 | 4.860 | 4.870 | 4.709 | 17,381 |
| 2025-04-08 | 4.965 | 5.170 | 4.965 | 5.100 | 4.931 | 23,256 |
| 2025-04-07 | 4.950 | 4.990 | 4.800 | 4.915 | 4.752 | 43,913 |
| 2025-04-04 | 5.650 | 5.650 | 5.180 | 5.230 | 5.057 | 55,654 |
| 2025-04-03 | 5.690 | 5.860 | 5.600 | 5.650 | 5.463 | 27,748 |
| 2025-04-02 | 5.790 | 5.790 | 5.650 | 5.780 | 5.588 | 18,038 |
| 2025-04-01 | 5.500 | 5.860 | 5.480 | 5.820 | 5.627 | 50,186 |
| 2025-03-31 | 5.420 | 5.500 | 5.380 | 5.420 | 5.240 | 39,292 |
| 2025-03-28 | 5.370 | 5.500 | 5.360 | 5.480 | 5.298 | 25,129 |
| 2025-03-27 | 5.370 | 5.400 | 5.370 | 5.380 | 5.202 | 12,309 |
| 2025-03-26 | 5.280 | 5.360 | 5.240 | 5.360 | 5.182 | 60,152 |
| 2025-03-24 | 5.170 | 5.300 | 5.170 | 5.270 | 5.095 | 31,211 |
| 2025-03-21 | 5.150 | 5.170 | 5.090 | 5.140 | 4.970 | 10,597 |
| 2025-03-20 | 5.170 | 5.170 | 5.060 | 5.130 | 4.960 | 16,578 |
| 2025-03-19 | 5.190 | 5.190 | 5.030 | 5.090 | 4.921 | 22,083 |
| 2025-03-18 | 5.180 | 5.190 | 5.090 | 5.140 | 4.970 | 15,615 |
| 2025-03-17 | 5.180 | 5.190 | 5.080 | 5.130 | 4.960 | 15,031 |
| 2025-03-14 | 5.130 | 5.160 | 5.100 | 5.130 | 4.960 | 13,873 |
| 2025-03-13 | 5.060 | 5.130 | 5.060 | 5.080 | 4.912 | 11,454 |
| 2025-03-12 | 5.040 | 5.090 | 5.000 | 5.070 | 4.902 | 12,538 |
| 2025-03-11 | 5.040 | 5.050 | 5.000 | 5.020 | 4.854 | 47,721 |
| 2025-03-10 | 5.020 | 5.050 | 5.000 | 5.030 | 4.863 | 10,604 |
| 2025-03-07 | 5.100 | 5.150 | 4.985 | 5.040 | 4.873 | 29,525 |
| 2025-03-06 | 5.100 | 5.160 | 5.000 | 5.090 | 4.921 | 18,820 |
| 2025-03-05 | 5.170 | 5.180 | 5.100 | 5.130 | 4.960 | 12,451 |
| 2025-03-04 | 5.150 | 5.190 | 5.090 | 5.160 | 4.989 | 8,033 |
| 2025-02-28 | 5.220 | 5.220 | 5.090 | 5.140 | 4.970 | 13,307 |
| 2025-02-27 | 5.180 | 5.280 | 5.150 | 5.160 | 4.989 | 13,788 |
| 2025-02-26 | 5.240 | 5.290 | 5.180 | 5.220 | 5.047 | 18,941 |
| 2025-02-25 | 5.290 | 5.290 | 5.230 | 5.260 | 5.086 | 10,003 |
| 2025-02-24 | 5.410 | 5.410 | 5.290 | 5.300 | 5.124 | 14,154 |
| 2025-02-21 | 5.480 | 5.480 | 5.360 | 5.400 | 5.221 | 11,707 |
| 2025-02-20 | 5.490 | 5.490 | 5.410 | 5.470 | 5.289 | 8,104 |
| 2025-02-19 | 5.510 | 5.510 | 5.380 | 5.430 | 5.250 | 12,328 |
| 2025-02-18 | 5.500 | 5.540 | 5.460 | 5.500 | 5.318 | 12,159 |
| 2025-02-17 | 5.440 | 5.530 | 5.430 | 5.490 | 5.308 | 24,323 |
| 2025-02-14 | 5.330 | 5.400 | 5.200 | 5.390 | 5.211 | 29,554 |
| 2025-02-13 | 5.270 | 5.330 | 5.220 | 5.300 | 5.124 | 21,667 |
| 2025-02-12 | 5.260 | 5.260 | 5.200 | 5.250 | 5.076 | 13,045 |
| 2025-02-11 | 5.280 | 5.280 | 5.200 | 5.250 | 5.076 | 13,498 |
| 2025-02-10 | 5.300 | 5.300 | 5.210 | 5.270 | 5.095 | 7,455 |
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.