PFISTERER Holding SE PFSE
XETR · Germany · Producer Manufacturing
€63.25-0.55 (-0.86%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €63.25 | -0.86% | €63.95 | €64.40 | €62.10 | 47.12K |
| 2026-09-30 | €63.80 | -0.93% | €64.50 | €65.35 | €62.90 | 72.45K |
| 2026-09-29 | €64.40 | +0.16% | €64.75 | €66.15 | €62.00 | 53.13K |
| 2026-09-28 | €64.30 | -4.03% | €65.70 | €66.90 | €64.00 | 45.22K |
| 2026-09-25 | €67.00 | -2.19% | €68.60 | €69.80 | €66.65 | 26.86K |
| 2026-09-24 | €68.50 | -3.59% | €70.45 | €70.50 | €68.30 | 11.29K |
| 2026-09-23 | €71.05 | -1.04% | €72.30 | €72.40 | €70.45 | 26.04K |
| 2026-09-22 | €71.80 | +1.84% | €70.70 | €72.75 | €69.70 | 29.77K |
| 2026-09-21 | €70.50 | +0.57% | €70.85 | €71.55 | €69.10 | 26.32K |
| 2026-09-18 | €70.10 | +3.01% | €70.50 | €71.30 | €68.00 | 66.91K |
| 2026-09-17 | €68.05 | 0.00% | €67.90 | €69.75 | €67.90 | 31.80K |
| 2026-09-16 | €68.05 | +1.72% | €67.00 | €69.00 | €67.00 | 23.89K |
| 2026-09-15 | €66.90 | +0.90% | €66.00 | €68.05 | €66.00 | 47.86K |
| 2026-09-14 | €66.30 | -1.78% | €66.10 | €68.15 | €65.45 | 41.90K |
| 2026-09-11 | €67.50 | -1.24% | €68.90 | €68.90 | €67.00 | 39.92K |
| 2026-09-10 | €68.35 | -2.15% | €69.60 | €70.25 | €68.25 | 31.11K |
| 2026-09-09 | €69.85 | -4.38% | €73.00 | €73.00 | €69.55 | 26.51K |
| 2026-09-08 | €73.05 | +2.53% | €71.80 | €73.15 | €70.70 | 23.25K |
| 2026-09-07 | €71.25 | +3.11% | €68.65 | €71.25 | €68.65 | 14.72K |
| 2026-09-04 | €69.10 | +3.13% | €66.75 | €69.10 | €66.65 | 23.21K |
| 2026-09-03 | €67.00 | +1.28% | €66.20 | €67.55 | €65.95 | 18.46K |
| 2026-09-02 | €66.15 | -0.97% | €66.30 | €66.95 | €65.35 | 36.29K |
| 2026-09-01 | €66.80 | -2.27% | €69.00 | €69.00 | €66.60 | 25.46K |
| 2026-08-31 | €68.35 | -3.53% | €70.80 | €70.80 | €68.35 | 76.35K |
| 2026-08-28 | €70.85 | -3.54% | €72.80 | €73.65 | €70.70 | 28.49K |
| 2026-08-27 | €73.45 | +0.48% | €73.50 | €75.10 | €72.85 | 32.02K |
| 2026-08-26 | €73.10 | +1.25% | €72.50 | €73.90 | €72.15 | 21.57K |
| 2026-08-25 | €72.20 | +0.91% | €72.15 | €73.00 | €71.40 | 27.29K |
| 2026-08-24 | €71.55 | -1.65% | €72.50 | €73.00 | €70.05 | 61.11K |
| 2026-08-21 | €72.75 | +1.25% | €71.85 | €73.25 | €71.10 | 49.81K |
| 2026-08-20 | €71.85 | +4.43% | €69.05 | €71.85 | €67.60 | 93.80K |
| 2026-08-19 | €68.80 | -11.96% | €77.55 | €77.60 | €68.40 | 121.64K |
| 2026-08-18 | €78.15 | -3.22% | €79.75 | €79.80 | €76.85 | 30.18K |
| 2026-08-17 | €80.75 | -0.98% | €81.60 | €82.75 | €80.30 | 15.35K |
| 2026-08-14 | €81.55 | -1.09% | €83.35 | €83.35 | €81.20 | 11.11K |
| 2026-08-13 | €82.45 | -0.72% | €83.00 | €83.55 | €82.20 | 27.22K |
| 2026-08-12 | €83.05 | +1.90% | €82.55 | €84.65 | €82.55 | 27.41K |
| 2026-08-11 | €81.50 | +0.25% | €81.30 | €82.60 | €80.30 | 39.41K |
| 2026-08-10 | €81.30 | +5.86% | €80.60 | €81.85 | €79.25 | 54.51K |
| 2026-08-07 | €76.80 | -3.76% | €80.40 | €80.40 | €76.25 | 31.35K |
| 2026-08-06 | €79.80 | +3.03% | €77.45 | €79.80 | €76.30 | 44.21K |
| 2026-08-05 | €77.45 | +3.06% | €75.80 | €77.45 | €74.20 | 17.34K |
| 2026-08-04 | €75.15 | +1.42% | €73.95 | €75.40 | €73.90 | 12.97K |
| 2026-08-03 | €74.10 | -2.76% | €76.95 | €77.10 | €72.10 | 31.70K |
| 2026-07-31 | €76.20 | -1.42% | €77.15 | €79.50 | €75.95 | 18.10K |
| 2026-07-30 | €77.30 | +4.60% | €74.55 | €79.10 | €73.70 | 29.46K |
| 2026-07-29 | €73.90 | -1.79% | €75.90 | €76.45 | €73.90 | 16.17K |
| 2026-07-28 | €75.25 | -3.83% | €78.30 | €78.30 | €73.85 | 30.77K |
| 2026-07-27 | €78.25 | -2.19% | €80.50 | €81.85 | €78.25 | 27.51K |
| 2026-07-24 | €80.00 | +0.82% | €79.95 | €81.30 | €78.85 | 18.54K |
| 2026-07-23 | €79.35 | -1.31% | €80.10 | €80.75 | €78.40 | 19.21K |
| 2026-07-22 | €80.40 | -1.23% | €81.90 | €81.90 | €78.70 | 20.25K |
| 2026-07-21 | €81.40 | +2.07% | €80.20 | €81.45 | €78.85 | 18.02K |
| 2026-07-20 | €79.75 | +3.71% | €78.00 | €80.35 | €77.65 | 21.58K |
| 2026-07-17 | €76.90 | -2.84% | €76.05 | €77.05 | €74.55 | 25.84K |
| 2026-07-16 | €79.15 | -2.82% | €82.00 | €82.10 | €78.50 | 35.02K |
| 2026-07-15 | €81.45 | -0.97% | €81.65 | €81.75 | €79.85 | 25.28K |
| 2026-07-14 | €82.25 | +2.56% | €77.80 | €82.45 | €77.80 | 19.07K |
| 2026-07-13 | €80.20 | -2.02% | €81.20 | €82.10 | €79.40 | 36.55K |
| 2026-07-10 | €81.85 | 0.00% | €80.30 | €81.85 | €79.25 | 26.60K |
| 2026-07-09 | €81.85 | +2.25% | €81.95 | €83.60 | €80.95 | 22.64K |
| 2026-07-08 | €80.05 | -0.99% | €80.90 | €81.10 | €78.00 | 29.73K |
| 2026-07-07 | €80.85 | -10.32% | €89.25 | €89.45 | €80.10 | 46.02K |
| 2026-07-06 | €90.15 | -0.61% | €90.30 | €90.40 | €87.05 | 13.76K |
| 2026-07-03 | €90.70 | +2.14% | €88.80 | €90.85 | €88.70 | 7.24K |
| 2026-07-02 | €88.80 | -2.15% | €89.90 | €90.20 | €86.45 | 29.26K |
| 2026-07-01 | €90.75 | -3.87% | €94.75 | €94.75 | €89.35 | 13.42K |
| 2026-06-30 | €94.40 | +2.39% | €91.45 | €94.95 | €91.45 | 12.14K |
| 2026-06-29 | €92.20 | +0.99% | €91.60 | €94.20 | €90.45 | 26.16K |
| 2026-06-26 | €91.30 | -4.60% | €96.10 | €96.15 | €91.30 | 16.57K |
| 2026-06-25 | €95.70 | +0.16% | €95.25 | €97.65 | €94.75 | 16.99K |
| 2026-06-24 | €95.55 | -1.75% | €97.35 | €98.05 | €93.50 | 42.95K |
| 2026-06-23 | €97.25 | -4.38% | €100.00 | €101.40 | €95.65 | 37.94K |
| 2026-06-22 | €101.70 | +3.30% | €99.15 | €103.70 | €98.60 | 32.16K |
| 2026-06-19 | €98.45 | +0.92% | €97.65 | €100.10 | €97.55 | 21.96K |
| 2026-06-18 | €97.55 | -0.15% | €98.00 | €98.10 | €94.80 | 22.19K |
| 2026-06-17 | €97.70 | +2.25% | €95.75 | €97.70 | €95.10 | 18.08K |
| 2026-06-16 | €95.55 | +1.87% | €93.90 | €96.30 | €93.90 | 48.24K |
| 2026-06-15 | €93.80 | +2.79% | €92.70 | €94.00 | €91.65 | 41.80K |
| 2026-06-12 | €91.25 | -0.05% | €91.50 | €92.55 | €90.05 | 39.54K |
| 2026-06-11 | €91.30 | +4.94% | €87.65 | €92.30 | €87.40 | 36.97K |
| 2026-06-10 | €87.00 | -5.79% | €90.20 | €92.05 | €87.00 | 50.27K |
| 2026-06-09 | €92.35 | -2.28% | €94.20 | €96.60 | €92.15 | 25.80K |
| 2026-06-08 | €94.50 | +0.37% | €92.60 | €95.30 | €92.40 | 49.18K |
| 2026-06-05 | €94.15 | -3.93% | €97.60 | €97.60 | €94.00 | 40.64K |
| 2026-06-04 | €98.00 | -2.39% | €101.40 | €101.60 | €96.40 | 31.33K |
| 2026-06-03 | €100.40 | -4.02% | €103.70 | €104.00 | €98.80 | 54.66K |
| 2026-06-02 | €104.60 | +2.35% | €103.30 | €105.30 | €100.00 | 33.27K |
| 2026-06-01 | €102.20 | -1.73% | €103.50 | €105.40 | €101.20 | 53.75K |
| 2026-05-29 | €104.00 | +4.00% | €99.40 | €104.00 | €96.65 | 72.43K |