Pet Service Holding N.V. (EPA:ALPET)
France
· Delayed Price · Currency is EUR 4.380
-0.180 (-3.95%)
At close: Apr 28, 2026
Pet Service Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.58 | 4.58 | 4.30 | 4.38 | 4.38 | -3.95% | 525 |
| Apr 27, 2026 | 4.62 | 4.62 | 4.42 | 4.56 | 4.56 | 1.33% | 1,289 |
| Apr 24, 2026 | 4.94 | 4.96 | 4.50 | 4.50 | 4.50 | -3.85% | 1,161 |
| Apr 23, 2026 | 4.32 | 4.68 | 4.32 | 4.68 | 4.68 | 8.84% | 1,553 |
| Apr 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 60 |
| Apr 21, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 1,035 |
| Apr 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 56 |
| Apr 17, 2026 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | - | 1,568 |
| Apr 16, 2026 | 4.20 | 4.30 | 4.10 | 4.30 | 4.30 | -0.92% | 1,100 |
| Apr 15, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 969 |
| Apr 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 136 |
| Apr 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1 |
| Apr 10, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 504 |
| Apr 9, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | 306 |
| Apr 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 101 |
| Apr 7, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.46% | 151 |
| Apr 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 230 |
| Apr 1, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | 415 |
| Mar 31, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | 201 |
| Mar 30, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | 296 |
| Mar 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 231 |
| Mar 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 82 |
| Mar 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1 |
| Mar 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 81 |
| Mar 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | 1 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -1.80% | 301 |
| Mar 19, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 154 |
| Mar 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1 |
| Mar 17, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 221 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2 |
| Mar 13, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 31 |
| Mar 12, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 0.90% | 171 |
| Mar 11, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.45% | 171 |
| Mar 10, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 226 |
| Mar 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 1 |
| Mar 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 1 |
| Mar 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 1 |
| Mar 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 6 |
| Mar 3, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 65 |
| Mar 2, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | - | 111 |
| Feb 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1 |
| Feb 26, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -1.76% | 401 |
| Feb 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 79 |
| Feb 24, 2026 | 4.76 | 4.76 | 4.44 | 4.54 | 4.54 | -4.62% | 701 |
| Feb 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 1 |
| Feb 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 1 |
| Feb 19, 2026 | 4.86 | 4.86 | 4.74 | 4.76 | 4.76 | -2.06% | 877 |
| Feb 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 51 |
| Feb 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | 51 |
| Feb 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 201 |
| Feb 13, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 0.41% | 271 |
| Feb 12, 2026 | 5.10 | 5.10 | 4.82 | 4.82 | 4.82 | -5.49% | 602 |
| Feb 11, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 870 |
| Feb 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 544 |
| Feb 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Feb 6, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 601 |
| Feb 5, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,046 |
| Feb 4, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 471 |
| Feb 3, 2026 | 5.30 | 5.40 | 5.15 | 5.25 | 5.25 | - | 3,815 |
| Feb 2, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 8.92% | 8,781 |
| Jan 30, 2026 | 4.28 | 5.05 | 4.20 | 4.82 | 4.82 | 12.62% | 10,528 |
| Jan 29, 2026 | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | -2.28% | 525 |
| Jan 28, 2026 | 4.48 | 4.48 | 4.30 | 4.38 | 4.38 | -2.23% | 1,263 |
| Jan 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 390 |
| Jan 26, 2026 | 4.64 | 4.64 | 4.48 | 4.48 | 4.48 | -3.03% | 577 |
| Jan 23, 2026 | 4.64 | 4.64 | 4.54 | 4.62 | 4.62 | -0.43% | 334 |
| Jan 22, 2026 | 4.66 | 4.66 | 4.58 | 4.64 | 4.64 | -0.43% | 217 |
| Jan 21, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 107 |
| Jan 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 101 |
| Jan 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 61 |
| Jan 16, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 156 |
| Jan 15, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 1,128 |
| Jan 14, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 1,126 |
| Jan 13, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 177 |
| Jan 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1 |
| Jan 9, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 266 |
| Jan 8, 2026 | 4.82 | 4.82 | 4.68 | 4.70 | 4.70 | -2.49% | 764 |
| Jan 7, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 81 |
| Jan 6, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 1.69% | 456 |
| Jan 5, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 1.72% | 301 |
| Jan 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 1 |
| Dec 31, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 81 |
| Dec 30, 2025 | 4.62 | 4.64 | 4.60 | 4.64 | 4.64 | - | 501 |
| Dec 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 158 |
| Dec 24, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.43% | 261 |
| Dec 23, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -2.10% | 662 |
| Dec 22, 2025 | 4.82 | 4.84 | 4.76 | 4.76 | 4.76 | -1.24% | 587 |
| Dec 19, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 101 |
| Dec 18, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 187 |
| Dec 17, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 426 |
| Dec 16, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 86 |
| Dec 15, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.95% | 2,541 |
| Dec 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 41 |
| Dec 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 14 |
| Dec 10, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 143 |
| Dec 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 99 |
| Dec 8, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 1,612 |
| Dec 5, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 653 |
| Dec 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 16 |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 198 |