PFISTERER Holding SE (ETR:PFSE)
Germany
· Delayed Price · Currency is EUR 77.00
+2.30 (3.08%)
At close: Mar 5, 2026
PFISTERER Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.20 | 77.70 | 71.80 | 72.90 | 72.90 | -5.32% | 36,670 |
| Mar 5, 2026 | 74.20 | 77.90 | 73.60 | 77.00 | 77.00 | 3.08% | 31,944 |
| Mar 4, 2026 | 72.80 | 74.70 | 70.20 | 74.70 | 74.70 | 2.47% | 35,175 |
| Mar 3, 2026 | 74.10 | 76.00 | 72.90 | 72.90 | 72.90 | -3.83% | 37,737 |
| Mar 2, 2026 | 76.00 | 77.00 | 74.90 | 75.80 | 75.80 | - | 25,074 |
| Feb 27, 2026 | 74.70 | 77.20 | 74.60 | 75.80 | 75.80 | 0.80% | 22,995 |
| Feb 26, 2026 | 76.20 | 77.00 | 73.80 | 75.20 | 75.20 | -0.66% | 19,288 |
| Feb 25, 2026 | 72.30 | 75.90 | 72.30 | 75.70 | 75.70 | 4.85% | 34,786 |
| Feb 24, 2026 | 71.40 | 73.10 | 71.30 | 72.20 | 72.20 | 0.98% | 12,481 |
| Feb 23, 2026 | 71.60 | 73.00 | 71.40 | 71.50 | 71.50 | -0.83% | 25,802 |
| Feb 20, 2026 | 71.50 | 73.00 | 71.50 | 72.10 | 72.10 | 0.14% | 16,011 |
| Feb 19, 2026 | 70.90 | 72.00 | 69.70 | 72.00 | 72.00 | 1.41% | 27,976 |
| Feb 18, 2026 | 72.70 | 73.20 | 69.60 | 71.00 | 71.00 | -2.34% | 28,275 |
| Feb 17, 2026 | 71.90 | 72.70 | 70.10 | 72.70 | 72.70 | 0.55% | 15,506 |
| Feb 16, 2026 | 70.90 | 72.50 | 70.40 | 72.30 | 72.30 | - | 13,985 |
| Feb 13, 2026 | 72.90 | 72.90 | 70.70 | 72.30 | 72.30 | -0.96% | 17,978 |
| Feb 12, 2026 | 74.60 | 75.90 | 72.60 | 73.00 | 73.00 | -2.14% | 30,835 |
| Feb 11, 2026 | 71.80 | 75.00 | 71.00 | 74.60 | 74.60 | 4.34% | 45,027 |
| Feb 10, 2026 | 73.40 | 73.40 | 70.90 | 71.50 | 71.50 | -2.85% | 29,993 |
| Feb 9, 2026 | 71.60 | 74.00 | 71.60 | 73.60 | 73.60 | 3.81% | 29,703 |
| Feb 6, 2026 | 71.50 | 71.50 | 70.10 | 70.90 | 70.90 | -1.53% | 21,437 |
| Feb 5, 2026 | 73.40 | 75.00 | 70.40 | 72.00 | 72.00 | -2.70% | 27,153 |
| Feb 4, 2026 | 72.60 | 75.00 | 72.10 | 74.00 | 74.00 | 1.65% | 51,724 |
| Feb 3, 2026 | 73.10 | 74.00 | 72.10 | 72.80 | 72.80 | - | 36,367 |
| Feb 2, 2026 | 71.90 | 72.80 | 70.50 | 72.80 | 72.80 | -0.41% | 30,594 |
| Jan 30, 2026 | 73.40 | 74.70 | 72.70 | 73.10 | 73.10 | -1.08% | 36,371 |
| Jan 29, 2026 | 72.50 | 74.20 | 71.50 | 73.90 | 73.90 | 2.78% | 28,804 |
| Jan 28, 2026 | 73.40 | 73.70 | 70.60 | 71.90 | 71.90 | -2.57% | 30,340 |
| Jan 27, 2026 | 74.20 | 75.10 | 73.00 | 73.80 | 73.80 | 0.27% | 35,721 |
| Jan 26, 2026 | 71.90 | 73.60 | 70.50 | 73.60 | 73.60 | 1.52% | 32,032 |
| Jan 23, 2026 | 72.70 | 73.90 | 72.30 | 72.50 | 72.50 | -0.14% | 18,343 |
| Jan 22, 2026 | 71.80 | 73.00 | 70.60 | 72.60 | 72.60 | 3.71% | 41,758 |
| Jan 21, 2026 | 70.60 | 71.20 | 69.30 | 70.00 | 70.00 | -0.85% | 32,828 |
| Jan 20, 2026 | 70.40 | 72.00 | 69.40 | 70.60 | 70.60 | -0.42% | 51,520 |
| Jan 19, 2026 | 69.70 | 71.80 | 68.80 | 70.90 | 70.90 | 1.72% | 44,983 |
| Jan 16, 2026 | 67.70 | 71.00 | 67.60 | 69.70 | 69.70 | 2.95% | 52,861 |
| Jan 15, 2026 | 65.20 | 68.70 | 64.00 | 67.70 | 67.70 | 2.89% | 80,599 |
| Jan 14, 2026 | 68.50 | 69.10 | 63.80 | 65.80 | 65.80 | -4.64% | 165,929 |
| Jan 13, 2026 | 74.10 | 74.20 | 69.00 | 69.00 | 69.00 | -7.51% | 73,745 |
| Jan 12, 2026 | 76.60 | 77.50 | 74.00 | 74.60 | 74.60 | -2.48% | 44,580 |
| Jan 9, 2026 | 80.50 | 80.50 | 75.70 | 76.50 | 76.50 | -5.20% | 69,163 |
| Jan 8, 2026 | 82.70 | 84.60 | 80.50 | 80.70 | 80.70 | -2.30% | 20,384 |
| Jan 7, 2026 | 84.00 | 84.10 | 81.50 | 82.60 | 82.60 | -0.24% | 41,387 |
| Jan 6, 2026 | 81.50 | 83.30 | 80.80 | 82.80 | 82.80 | 2.48% | 28,416 |
| Jan 5, 2026 | 76.30 | 81.40 | 76.30 | 80.80 | 80.80 | 6.88% | 44,973 |
| Jan 2, 2026 | 76.40 | 77.10 | 73.70 | 75.60 | 75.60 | -1.18% | 15,375 |
| Dec 30, 2025 | 75.60 | 76.50 | 75.10 | 76.50 | 76.50 | 0.66% | 8,372 |
| Dec 29, 2025 | 76.00 | 76.50 | 73.80 | 76.00 | 76.00 | - | 28,538 |
| Dec 23, 2025 | 75.00 | 76.00 | 74.50 | 76.00 | 76.00 | 1.33% | 11,501 |
| Dec 22, 2025 | 72.20 | 75.30 | 72.20 | 75.00 | 75.00 | 3.16% | 32,506 |
| Dec 19, 2025 | 72.10 | 72.90 | 70.60 | 72.70 | 72.70 | 0.83% | 23,570 |
| Dec 18, 2025 | 72.30 | 72.90 | 71.10 | 72.10 | 72.10 | -0.69% | 25,671 |
| Dec 17, 2025 | 73.20 | 75.00 | 72.40 | 72.60 | 72.60 | -0.68% | 28,670 |
| Dec 16, 2025 | 73.00 | 73.50 | 71.80 | 73.10 | 73.10 | -0.54% | 23,516 |
| Dec 15, 2025 | 72.20 | 74.70 | 71.30 | 73.50 | 73.50 | 2.94% | 39,594 |
| Dec 12, 2025 | 72.90 | 74.40 | 71.40 | 71.40 | 71.40 | -1.38% | 28,446 |
| Dec 11, 2025 | 73.50 | 73.50 | 71.60 | 72.40 | 72.40 | -1.90% | 25,515 |
| Dec 10, 2025 | 75.00 | 75.30 | 73.30 | 73.80 | 73.80 | -1.34% | 35,614 |
| Dec 9, 2025 | 73.20 | 75.90 | 73.20 | 74.80 | 74.80 | 1.77% | 47,208 |
| Dec 8, 2025 | 75.30 | 76.20 | 72.90 | 73.50 | 73.50 | -0.81% | 24,162 |
| Dec 5, 2025 | 71.00 | 74.10 | 70.70 | 74.10 | 74.10 | 4.81% | 48,415 |
| Dec 4, 2025 | 71.90 | 71.90 | 69.50 | 70.70 | 70.70 | -2.35% | 54,309 |
| Dec 3, 2025 | 73.20 | 74.50 | 71.10 | 72.40 | 72.40 | -1.36% | 33,980 |
| Dec 2, 2025 | 73.30 | 74.60 | 72.60 | 73.40 | 73.40 | 1.52% | 33,205 |
| Dec 1, 2025 | 74.10 | 74.30 | 71.50 | 72.30 | 72.30 | -1.90% | 29,640 |
| Nov 28, 2025 | 73.30 | 73.90 | 72.30 | 73.70 | 73.70 | - | 24,060 |
| Nov 27, 2025 | 73.90 | 75.70 | 72.90 | 73.70 | 73.70 | -0.54% | 27,628 |
| Nov 26, 2025 | 73.30 | 74.40 | 72.80 | 74.10 | 74.10 | 1.65% | 20,235 |
| Nov 25, 2025 | 75.40 | 75.90 | 72.30 | 72.90 | 72.90 | -3.83% | 23,906 |
| Nov 24, 2025 | 72.00 | 75.80 | 71.10 | 75.80 | 75.80 | 4.70% | 95,824 |
| Nov 21, 2025 | 73.00 | 75.90 | 72.30 | 72.40 | 72.40 | -3.47% | 64,675 |
| Nov 20, 2025 | 71.70 | 76.10 | 71.10 | 75.00 | 75.00 | 8.54% | 64,404 |
| Nov 19, 2025 | 75.00 | 77.50 | 69.10 | 69.10 | 69.10 | -3.89% | 71,297 |
| Nov 18, 2025 | 70.70 | 72.20 | 70.00 | 71.90 | 71.90 | 0.14% | 21,644 |
| Nov 17, 2025 | 70.50 | 72.10 | 70.20 | 71.80 | 71.80 | 3.31% | 26,914 |
| Nov 14, 2025 | 68.90 | 70.30 | 67.60 | 69.50 | 69.50 | 1.02% | 10,294 |
| Nov 13, 2025 | 67.40 | 70.50 | 67.40 | 68.80 | 68.80 | 1.47% | 19,190 |
| Nov 12, 2025 | 68.80 | 70.20 | 67.50 | 67.80 | 67.80 | -1.02% | 26,147 |
| Nov 11, 2025 | 71.90 | 71.90 | 66.80 | 68.50 | 68.50 | -4.60% | 29,130 |
| Nov 10, 2025 | 71.70 | 72.90 | 70.90 | 71.80 | 71.80 | 2.57% | 19,570 |
| Nov 7, 2025 | 71.90 | 72.50 | 69.40 | 70.00 | 70.00 | -2.91% | 34,179 |
| Nov 6, 2025 | 73.30 | 73.60 | 71.30 | 72.10 | 72.10 | -2.04% | 22,593 |
| Nov 5, 2025 | 75.20 | 75.50 | 73.60 | 73.60 | 73.60 | -2.90% | 16,301 |
| Nov 4, 2025 | 73.10 | 76.40 | 72.00 | 75.80 | 75.80 | 2.43% | 27,769 |
| Nov 3, 2025 | 73.40 | 75.20 | 73.30 | 74.00 | 74.00 | 0.82% | 23,828 |
| Oct 31, 2025 | 74.70 | 74.70 | 72.10 | 73.40 | 73.40 | - | 22,274 |
| Oct 30, 2025 | 75.40 | 75.70 | 72.50 | 73.40 | 73.40 | -2.13% | 18,912 |
| Oct 29, 2025 | 76.20 | 77.40 | 74.60 | 75.00 | 75.00 | -1.32% | 18,291 |
| Oct 28, 2025 | 75.20 | 76.20 | 74.60 | 76.00 | 76.00 | 1.20% | 16,164 |
| Oct 27, 2025 | 73.60 | 76.10 | 72.90 | 75.10 | 75.10 | 3.73% | 35,936 |
| Oct 24, 2025 | 78.40 | 78.50 | 72.40 | 72.40 | 72.40 | -6.70% | 38,383 |
| Oct 23, 2025 | 74.00 | 77.60 | 74.00 | 77.60 | 77.60 | 5.15% | 22,720 |
| Oct 22, 2025 | 73.70 | 76.40 | 72.80 | 73.80 | 73.80 | -0.40% | 38,534 |
| Oct 21, 2025 | 73.20 | 74.30 | 71.40 | 74.10 | 74.10 | 1.65% | 28,468 |
| Oct 20, 2025 | 71.00 | 73.60 | 70.80 | 72.90 | 72.90 | 3.26% | 12,936 |
| Oct 17, 2025 | 72.40 | 72.90 | 67.80 | 70.60 | 70.60 | -3.29% | 39,018 |
| Oct 16, 2025 | 74.00 | 75.00 | 72.90 | 73.00 | 73.00 | -1.35% | 13,379 |
| Oct 15, 2025 | 75.70 | 76.60 | 73.10 | 74.00 | 74.00 | -1.86% | 21,041 |
| Oct 14, 2025 | 72.80 | 75.40 | 71.60 | 75.40 | 75.40 | 3.01% | 27,554 |
| Oct 13, 2025 | 71.40 | 73.30 | 71.40 | 73.20 | 73.20 | 2.95% | 40,313 |