Performance Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.300 | 5.350 | 5.240 | 5.300 | 5.124 | 17,330 |
| 2025-02-06 | 5.280 | 5.310 | 5.250 | 5.290 | 5.115 | 8,646 |
| 2025-02-05 | 5.290 | 5.290 | 5.190 | 5.260 | 5.086 | 8,993 |
| 2025-02-04 | 5.280 | 5.290 | 5.240 | 5.280 | 5.105 | 10,798 |
| 2025-02-03 | 5.360 | 5.410 | 5.190 | 5.270 | 5.095 | 17,208 |
| 2025-01-31 | 5.500 | 5.550 | 5.460 | 5.500 | 5.318 | 11,604 |
| 2025-01-30 | 5.390 | 5.500 | 5.360 | 5.500 | 5.318 | 12,093 |
| 2025-01-29 | 5.410 | 5.410 | 5.300 | 5.390 | 5.211 | 8,377 |
| 2025-01-28 | 5.280 | 5.380 | 5.240 | 5.380 | 5.202 | 25,009 |
| 2025-01-27 | 5.360 | 5.380 | 5.240 | 5.300 | 5.124 | 18,343 |
| 2025-01-24 | 5.430 | 5.430 | 5.340 | 5.350 | 5.173 | 17,424 |
| 2025-01-23 | 5.470 | 5.480 | 5.340 | 5.380 | 5.202 | 15,136 |
| 2025-01-22 | 5.470 | 5.470 | 5.350 | 5.400 | 5.221 | 13,751 |
| 2025-01-21 | 5.520 | 5.520 | 5.370 | 5.430 | 5.250 | 19,104 |
| 2025-01-20 | 5.590 | 5.600 | 5.420 | 5.490 | 5.308 | 16,118 |
| 2025-01-17 | 5.610 | 5.650 | 5.540 | 5.600 | 5.414 | 7,866 |
| 2025-01-16 | 5.640 | 5.660 | 5.590 | 5.630 | 5.443 | 10,406 |
| 2025-01-15 | 5.700 | 5.700 | 5.600 | 5.650 | 5.463 | 13,010 |
| 2025-01-14 | 5.800 | 5.800 | 5.630 | 5.640 | 5.453 | 14,871 |
| 2025-01-13 | 5.800 | 5.800 | 5.670 | 5.740 | 5.550 | 59,139 |
| 2025-01-10 | 5.870 | 5.900 | 5.770 | 5.820 | 5.627 | 8,780 |
| 2025-01-09 | 5.840 | 5.890 | 5.680 | 5.850 | 5.656 | 16,013 |
| 2025-01-08 | 5.870 | 5.940 | 5.750 | 5.840 | 5.646 | 18,111 |
| 2025-01-07 | 5.930 | 5.940 | 5.870 | 5.870 | 5.675 | 8,940 |
| 2025-01-03 | 5.690 | 5.940 | 5.690 | 5.940 | 5.743 | 12,351 |
| 2025-01-02 | 5.540 | 5.700 | 5.540 | 5.700 | 5.511 | 16,757 |
| 2024-12-31 | 5.500 | 5.560 | 5.400 | 5.560 | 5.376 | 15,483 |
| 2024-12-30 | 5.390 | 5.450 | 5.320 | 5.450 | 5.269 | 11,275 |
| 2024-12-27 | 5.460 | 5.460 | 5.320 | 5.370 | 5.192 | 6,113 |
| 2024-12-23 | 5.390 | 5.460 | 5.380 | 5.410 | 5.231 | 8,150 |
| 2024-12-20 | 5.370 | 5.390 | 5.310 | 5.390 | 5.211 | 11,856 |
| 2024-12-19 | 5.380 | 5.410 | 5.320 | 5.380 | 5.202 | 10,680 |
| 2024-12-18 | 5.370 | 5.490 | 5.370 | 5.470 | 5.289 | 12,108 |
| 2024-12-17 | 5.430 | 5.450 | 5.370 | 5.410 | 5.231 | 12,936 |
| 2024-12-16 | 5.220 | 5.490 | 5.220 | 5.490 | 5.308 | 16,866 |
| 2024-12-13 | 5.270 | 5.350 | 5.270 | 5.300 | 5.124 | 14,925 |
| 2024-12-12 | 5.310 | 5.350 | 5.260 | 5.310 | 5.134 | 7,063 |
| 2024-12-11 | 5.280 | 5.310 | 5.230 | 5.300 | 5.124 | 12,862 |
| 2024-12-10 | 5.300 | 5.300 | 5.240 | 5.300 | 5.124 | 10,271 |
| 2024-12-09 | 5.300 | 5.360 | 5.260 | 5.290 | 5.115 | 10,318 |
| 2024-12-06 | 5.300 | 5.320 | 5.210 | 5.300 | 5.124 | 8,379 |
| 2024-12-05 | 5.270 | 5.300 | 5.120 | 5.300 | 5.124 | 19,171 |
| 2024-12-04 | 5.190 | 5.340 | 5.170 | 5.280 | 5.105 | 8,399 |
| 2024-12-03 | 5.280 | 5.320 | 5.200 | 5.210 | 5.037 | 14,544 |
| 2024-12-02 | 5.320 | 5.380 | 5.200 | 5.310 | 5.134 | 13,885 |
| 2024-11-29 | 5.330 | 5.350 | 5.300 | 5.340 | 5.163 | 8,379 |
| 2024-11-28 | 5.360 | 5.360 | 5.220 | 5.310 | 5.134 | 6,720 |
| 2024-11-27 | 5.430 | 5.450 | 5.210 | 5.330 | 5.153 | 8,908 |
| 2024-11-26 | 5.490 | 5.500 | 5.330 | 5.400 | 5.221 | 11,212 |
| 2024-11-25 | 5.390 | 5.480 | 5.330 | 5.460 | 5.279 | 18,734 |
| 2024-11-22 | 5.280 | 5.390 | 5.160 | 5.380 | 5.202 | 9,170 |
| 2024-11-21 | 5.060 | 5.420 | 5.000 | 5.280 | 5.105 | 18,507 |
| 2024-11-20 | 5.000 | 5.150 | 5.000 | 5.070 | 4.902 | 18,523 |
| 2024-11-19 | 5.500 | 5.520 | 4.810 | 5.000 | 4.834 | 99,603 |
| 2024-11-18 | 5.630 | 5.630 | 5.350 | 5.470 | 5.289 | 14,059 |
| 2024-11-15 | 5.740 | 5.740 | 5.580 | 5.590 | 5.405 | 10,988 |
| 2024-11-14 | 5.760 | 5.890 | 5.660 | 5.700 | 5.511 | 14,629 |
| 2024-11-13 | 5.730 | 5.840 | 5.680 | 5.730 | 5.540 | 10,100 |
| 2024-11-12 | 5.740 | 5.750 | 5.630 | 5.700 | 5.511 | 9,022 |
| 2024-11-11 | 5.760 | 5.790 | 5.710 | 5.710 | 5.521 | 10,262 |
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.