Performance Technologies S.A. (PERF) Price History
Daily open, high, low, close and volume for Performance Technologies S.A. (PERF) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | €9.78 | €9.79 | €9.70 | €9.77 | 5,112 |
| 2026-10-12 | €9.82 | €9.83 | €9.72 | €9.79 | 7,581 |
| 2026-10-09 | €9.83 | €9.83 | €9.63 | €9.71 | 9,068 |
| 2026-10-08 | €9.83 | €9.90 | €9.61 | €9.75 | 8,860 |
| 2026-10-07 | €9.77 | €9.94 | €9.70 | €9.92 | 14,317 |
| 2026-10-06 | €9.68 | €9.88 | €9.68 | €9.69 | 8,521 |
| 2026-10-05 | €9.76 | €9.82 | €9.61 | €9.69 | 15,006 |
| 2026-10-02 | €9.99 | €10.00 | €9.71 | €9.73 | 12,619 |
| 2026-10-01 | €10.20 | €10.20 | €9.91 | €9.99 | 14,608 |
| 2026-09-30 | €10.14 | €10.20 | €10.02 | €10.12 | 14,604 |
| 2026-09-29 | €10.26 | €10.26 | €10.04 | €10.04 | 16,952 |
| 2026-09-28 | €10.34 | €10.34 | €10.16 | €10.18 | 15,423 |
| 2026-09-25 | €10.06 | €10.38 | €10.06 | €10.20 | 24,000 |
| 2026-09-24 | €10.36 | €10.40 | €10.06 | €10.06 | 14,759 |
| 2026-09-23 | €10.36 | €10.36 | €10.18 | €10.26 | 9,828 |
| 2026-09-22 | €10.28 | €10.40 | €10.18 | €10.28 | 19,530 |
| 2026-09-21 | €10.40 | €10.40 | €10.08 | €10.28 | 18,112 |
| 2026-09-18 | €9.93 | €10.40 | €9.91 | €10.40 | 26,365 |
| 2026-09-17 | €9.98 | €9.98 | €9.70 | €9.80 | 15,224 |
| 2026-09-16 | €10.12 | €10.12 | €9.90 | €9.95 | 8,412 |
| 2026-09-15 | €10.00 | €10.10 | €9.91 | €10.04 | 21,310 |
| 2026-09-14 | €10.02 | €10.18 | €9.96 | €10.18 | 15,936 |
| 2026-09-11 | €10.20 | €10.24 | €10.00 | €10.00 | 7,739 |
| 2026-09-10 | €9.97 | €10.30 | €9.83 | €10.20 | 12,306 |
| 2026-09-09 | €10.00 | €10.00 | €9.91 | €9.91 | 13,045 |
| 2026-09-08 | €9.72 | €9.88 | €9.70 | €9.86 | 8,487 |
| 2026-09-07 | €10.04 | €10.04 | €9.60 | €9.60 | 4,623 |
| 2026-09-04 | €9.86 | €10.02 | €9.86 | €9.91 | 7,655 |
| 2026-09-03 | €9.80 | €9.83 | €9.75 | €9.80 | 6,924 |
| 2026-09-02 | €9.92 | €9.92 | €9.64 | €9.78 | 9,430 |
| 2026-09-01 | €10.14 | €10.14 | €9.77 | €9.80 | 6,581 |
| 2026-08-31 | €10.28 | €10.28 | €10.02 | €10.02 | 7,830 |
| 2026-08-28 | €10.36 | €10.36 | €10.20 | €10.24 | 7,054 |
| 2026-08-27 | €10.06 | €10.36 | €9.67 | €10.36 | 11,410 |
| 2026-08-26 | €9.96 | €10.18 | €9.82 | €10.18 | 12,124 |
| 2026-08-25 | €10.00 | €10.02 | €9.82 | €9.87 | 10,224 |
| 2026-08-24 | €9.65 | €9.90 | €9.59 | €9.89 | 7,515 |
| 2026-08-21 | €9.65 | €9.65 | €9.46 | €9.60 | 12,629 |
| 2026-08-20 | €9.66 | €9.67 | €9.54 | €9.57 | 9,198 |
| 2026-08-19 | €9.58 | €9.66 | €9.53 | €9.58 | 7,353 |
| 2026-08-18 | €9.71 | €9.75 | €9.57 | €9.58 | 8,671 |
| 2026-08-17 | €9.80 | €9.80 | €9.62 | €9.69 | 8,014 |
| 2026-08-14 | €9.70 | €9.76 | €9.60 | €9.68 | 11,493 |
| 2026-08-13 | €9.82 | €9.86 | €9.58 | €9.66 | 11,094 |
| 2026-08-12 | €9.98 | €10.02 | €9.73 | €9.78 | 7,213 |
| 2026-08-11 | €10.00 | €10.06 | €9.94 | €9.98 | 9,081 |
| 2026-08-10 | €10.26 | €10.26 | €9.95 | €10.04 | 8,259 |
| 2026-08-07 | €10.40 | €10.40 | €10.22 | €10.22 | 7,367 |
| 2026-08-06 | €10.48 | €10.48 | €10.32 | €10.32 | 5,470 |
| 2026-08-05 | €10.52 | €10.64 | €10.34 | €10.46 | 14,464 |
| 2026-08-04 | €9.93 | €10.50 | €9.93 | €10.42 | 35,410 |
| 2026-08-03 | €10.00 | €10.00 | €9.91 | €9.93 | 6,862 |
| 2026-07-31 | €9.99 | €10.00 | €9.93 | €9.93 | 8,058 |
| 2026-07-30 | €9.98 | €9.99 | €9.93 | €9.97 | 9,397 |
| 2026-07-29 | €10.00 | €10.06 | €9.96 | €9.96 | 10,440 |
| 2026-07-28 | €9.99 | €10.12 | €9.85 | €9.93 | 13,356 |
| 2026-07-27 | €9.84 | €9.98 | €9.80 | €9.97 | 15,267 |
| 2026-07-24 | €9.70 | €9.80 | €9.68 | €9.76 | 8,233 |
| 2026-07-23 | €9.83 | €9.84 | €9.70 | €9.73 | 10,459 |
| 2026-07-22 | €9.81 | €9.89 | €9.80 | €9.81 | 30,717 |
| 2026-07-21 | €9.64 | €9.83 | €9.64 | €9.80 | 45,747 |
| 2026-07-20 | €9.57 | €9.68 | €9.57 | €9.64 | 24,387 |
| 2026-07-17 | €9.43 | €9.59 | €9.34 | €9.57 | 16,172 |
| 2026-07-16 | €9.23 | €9.43 | €9.23 | €9.43 | 14,042 |
| 2026-07-15 | €9.05 | €9.38 | €8.98 | €9.35 | 31,119 |
| 2026-07-14 | €9.08 | €9.14 | €9.04 | €9.05 | 8,296 |
| 2026-07-13 | €9.33 | €9.33 | €9.10 | €9.10 | 7,779 |
| 2026-07-10 | €9.25 | €9.33 | €9.22 | €9.29 | 7,229 |
| 2026-07-09 | €9.49 | €9.49 | €9.22 | €9.22 | 27,176 |
| 2026-07-08 | €9.82 | €9.86 | €9.40 | €9.40 | 10,541 |
| 2026-07-07 | €9.83 | €9.90 | €9.79 | €9.81 | 6,829 |
| 2026-07-06 | €9.81 | €9.83 | €9.68 | €9.83 | 8,430 |
| 2026-07-03 | €9.69 | €9.73 | €9.62 | €9.72 | 11,269 |
| 2026-07-02 | €9.78 | €9.81 | €9.62 | €9.65 | 10,336 |
| 2026-07-01 | €9.85 | €9.88 | €9.72 | €9.82 | 13,459 |
| 2026-06-30 | €9.80 | €9.99 | €9.77 | €9.95 | 12,572 |
| 2026-06-29 | €9.70 | €9.90 | €9.63 | €9.90 | 14,155 |
| 2026-06-26 | €9.69 | €9.70 | €9.55 | €9.70 | 8,239 |
| 2026-06-25 | €9.72 | €9.82 | €9.60 | €9.77 | 19,465 |
| 2026-06-24 | €9.78 | €9.85 | €9.72 | €9.85 | 17,884 |
| 2026-06-23 | €9.72 | €9.78 | €9.61 | €9.73 | 14,745 |
| 2026-06-22 | €9.62 | €9.78 | €9.62 | €9.72 | 18,770 |
| 2026-06-19 | €9.44 | €9.63 | €9.44 | €9.62 | 15,191 |
| 2026-06-18 | €9.42 | €9.51 | €9.35 | €9.40 | 10,050 |
| 2026-06-17 | €9.41 | €9.55 | €9.41 | €9.55 | 6,956 |
| 2026-06-16 | €9.51 | €9.60 | €9.42 | €9.51 | 36,172 |
| 2026-06-15 | €9.55 | €9.68 | €9.55 | €9.58 | 9,853 |
| 2026-06-12 | €9.35 | €9.56 | €9.35 | €9.53 | 15,139 |
| 2026-06-11 | €9.17 | €9.29 | €9.17 | €9.27 | 9,833 |
| 2026-06-10 | €9.15 | €9.20 | €9.08 | €9.15 | 13,647 |
| 2026-06-09 | €9.05 | €9.11 | €9.02 | €9.11 | 9,634 |
| 2026-06-08 | €8.99 | €9.08 | €8.97 | €9.03 | 9,485 |
| 2026-06-05 | €9.26 | €9.29 | €9.00 | €9.10 | 7,533 |
| 2026-06-04 | €9.15 | €9.24 | €9.14 | €9.22 | 5,227 |
| 2026-06-03 | €9.56 | €9.56 | €9.20 | €9.20 | 5,723 |
| 2026-06-02 | €9.63 | €9.63 | €9.43 | €9.49 | 17,093 |
| 2026-05-29 | €9.60 | €9.75 | €9.37 | €9.63 | 28,836 |
| 2026-05-28 | €9.65 | €9.70 | €9.52 | €9.60 | 34,141 |
| 2026-05-27 | €9.55 | €9.66 | €9.49 | €9.59 | 37,364 |
| 2026-05-26 | €9.38 | €9.50 | €9.14 | €9.49 | 31,148 |
| 2026-05-25 | €9.35 | €9.40 | €9.28 | €9.38 | 7,676 |
| 2026-05-22 | €9.19 | €9.30 | €9.06 | €9.30 | 17,010 |
| 2026-05-21 | €9.29 | €9.30 | €9.18 | €9.20 | 4,635 |
| 2026-05-20 | €9.12 | €9.25 | €9.05 | €9.25 | 16,313 |
| 2026-05-19 | €9.18 | €9.19 | €9.08 | €9.09 | 4,350 |
| 2026-05-18 | €9.41 | €9.41 | €9.07 | €9.14 | 22,879 |
| 2026-05-15 | €9.30 | €9.37 | €9.27 | €9.36 | 22,625 |
| 2026-05-14 | €9.22 | €9.69 | €9.22 | €9.37 | 73,073 |
| 2026-05-13 | €8.97 | €9.20 | €8.95 | €9.20 | 60,188 |
| 2026-05-12 | €9.13 | €9.14 | €8.95 | €9.04 | 11,092 |
| 2026-05-11 | €9.09 | €9.16 | €8.96 | €9.14 | 25,605 |
| 2026-05-08 | €9.01 | €9.10 | €8.85 | €9.03 | 12,889 |
| 2026-05-07 | €8.83 | €9.22 | €8.83 | €9.00 | 59,263 |
| 2026-05-06 | €8.90 | €8.92 | €8.74 | €8.92 | 8,921 |
| 2026-05-05 | €8.84 | €8.90 | €8.80 | €8.85 | 35,604 |
| 2026-05-04 | €8.89 | €8.91 | €8.80 | €8.80 | 7,045 |
| 2026-04-30 | €8.81 | €8.92 | €8.75 | €8.88 | 24,896 |
| 2026-04-29 | €9.09 | €9.12 | €8.80 | €8.80 | 8,723 |
| 2026-04-28 | €8.84 | €9.16 | €8.84 | €9.09 | 41,049 |
| 2026-04-27 | €8.84 | €9.10 | €8.77 | €9.08 | 51,275 |
| 2026-04-24 | €8.61 | €8.90 | €8.50 | €8.90 | 51,398 |
| 2026-04-23 | €8.48 | €8.70 | €8.23 | €8.70 | 20,472 |
| 2026-04-22 | €8.61 | €8.61 | €8.40 | €8.48 | 8,738 |
| 2026-04-21 | €8.49 | €8.57 | €8.29 | €8.57 | 8,199 |
| 2026-04-20 | €8.50 | €8.50 | €8.44 | €8.49 | 5,239 |
| 2026-04-17 | €8.39 | €8.65 | €8.36 | €8.65 | 16,363 |
| 2026-04-16 | €8.48 | €8.61 | €8.12 | €8.55 | 26,673 |
| 2026-04-15 | €8.23 | €8.45 | €8.00 | €8.45 | 71,311 |
| 2026-04-14 | €8.06 | €8.20 | €8.06 | €8.20 | 8,244 |
| 2026-04-09 | €8.10 | €8.23 | €7.92 | €8.06 | 17,833 |
| 2026-04-08 | €8.01 | €8.30 | €8.01 | €8.22 | 26,886 |
| 2026-04-07 | €7.73 | €8.12 | €7.73 | €7.86 | 43,872 |
| 2026-04-02 | €7.37 | €7.80 | €7.37 | €7.73 | 25,527 |
| 2026-04-01 | €7.44 | €7.62 | €7.24 | €7.58 | 15,479 |
| 2026-03-31 | €6.99 | €7.14 | €6.96 | €7.14 | 11,274 |
| 2026-03-30 | €6.96 | €6.97 | €6.85 | €6.94 | 11,201 |
| 2026-03-27 | €6.92 | €6.95 | €6.82 | €6.93 | 18,084 |
| 2026-03-26 | €7.02 | €7.07 | €6.88 | €6.95 | 8,391 |
| 2026-03-24 | €7.27 | €7.27 | €6.96 | €7.01 | 10,280 |
| 2026-03-23 | €6.90 | €7.38 | €6.88 | €7.27 | 24,647 |
| 2026-03-20 | €7.19 | €7.25 | €7.00 | €7.05 | 11,616 |
| 2026-03-19 | €7.25 | €7.25 | €7.09 | €7.11 | 9,494 |
| 2026-03-18 | €7.42 | €7.50 | €7.30 | €7.38 | 16,866 |
| 2026-03-17 | €7.10 | €7.40 | €7.09 | €7.39 | 14,796 |
| 2026-03-16 | €6.99 | €7.22 | €6.99 | €7.16 | 10,661 |
| 2026-03-13 | €6.95 | €7.26 | €6.85 | €7.08 | 29,379 |
| 2026-03-12 | €7.09 | €7.18 | €6.98 | €6.98 | 13,907 |
| 2026-03-11 | €7.03 | €7.33 | €7.03 | €7.19 | 57,336 |
| 2026-03-10 | €7.14 | €7.34 | €7.08 | €7.17 | 22,101 |
| 2026-03-09 | €7.04 | €7.14 | €6.99 | €7.14 | 16,627 |
| 2026-03-06 | €7.30 | €7.51 | €7.10 | €7.23 | 12,728 |
| 2026-03-05 | €7.32 | €7.60 | €7.32 | €7.42 | 12,095 |
| 2026-03-04 | €6.70 | €7.99 | €6.70 | €7.60 | 152,683 |
| 2026-03-03 | €7.13 | €7.13 | €6.62 | €6.81 | 33,107 |
| 2026-03-02 | €7.48 | €7.48 | €7.21 | €7.27 | 23,031 |
| 2026-02-27 | €7.65 | €7.73 | €7.60 | €7.60 | 15,623 |
| 2026-02-26 | €7.70 | €7.94 | €7.70 | €7.70 | 16,364 |
| 2026-02-25 | €7.55 | €7.68 | €7.55 | €7.67 | 6,076 |
| 2026-02-24 | €7.65 | €7.65 | €7.54 | €7.65 | 13,835 |
| 2026-02-20 | €7.60 | €7.68 | €7.50 | €7.65 | 23,365 |
| 2026-02-19 | €7.62 | €7.69 | €7.57 | €7.65 | 22,566 |
| 2026-02-18 | €7.58 | €7.75 | €7.58 | €7.63 | 39,094 |
| 2026-02-17 | €7.64 | €7.72 | €7.58 | €7.58 | 13,278 |
| 2026-02-16 | €7.84 | €7.94 | €7.64 | €7.64 | 24,762 |
| 2026-02-13 | €8.03 | €8.08 | €7.84 | €7.84 | 10,492 |
| 2026-02-12 | €8.04 | €8.13 | €8.02 | €8.08 | 6,495 |
| 2026-02-11 | €8.33 | €8.42 | €8.02 | €8.02 | 37,151 |
| 2026-02-10 | €7.90 | €8.36 | €7.89 | €8.28 | 40,035 |
| 2026-02-09 | €8.15 | €8.15 | €7.84 | €7.85 | 65,000 |
| 2026-02-06 | €8.10 | €8.11 | €7.87 | €8.06 | 17,334 |
| 2026-02-05 | €8.30 | €8.32 | €8.11 | €8.11 | 18,617 |
| 2026-02-04 | €8.35 | €8.35 | €8.29 | €8.31 | 13,982 |
| 2026-02-03 | €8.35 | €8.40 | €8.35 | €8.39 | 8,775 |
| 2026-02-02 | €8.28 | €8.34 | €8.22 | €8.34 | 11,488 |
| 2026-01-30 | €8.30 | €8.40 | €8.28 | €8.28 | 10,172 |
| 2026-01-29 | €8.48 | €8.52 | €8.35 | €8.40 | 12,761 |
| 2026-01-28 | €8.79 | €8.79 | €8.48 | €8.48 | 13,455 |
| 2026-01-27 | €8.70 | €8.87 | €8.68 | €8.73 | 72,691 |
| 2026-01-26 | €8.64 | €8.65 | €8.42 | €8.57 | 57,311 |
| 2026-01-23 | €8.69 | €8.84 | €8.54 | €8.54 | 32,079 |
| 2026-01-22 | €8.74 | €8.92 | €8.61 | €8.61 | 43,851 |
| 2026-01-21 | €8.70 | €8.89 | €8.55 | €8.60 | 69,295 |
| 2026-01-20 | €8.69 | €8.75 | €8.37 | €8.73 | 26,204 |
| 2026-01-19 | €8.40 | €8.60 | €8.27 | €8.60 | 23,526 |
| 2026-01-16 | €8.38 | €8.50 | €8.24 | €8.50 | 42,477 |
| 2026-01-15 | €8.32 | €8.40 | €8.12 | €8.40 | 20,218 |
| 2026-01-14 | €8.36 | €8.38 | €8.29 | €8.34 | 10,813 |
| 2026-01-13 | €8.47 | €8.55 | €8.35 | €8.43 | 12,880 |
| 2026-01-12 | €8.88 | €8.89 | €8.55 | €8.56 | 12,224 |
| 2026-01-09 | €8.86 | €8.92 | €8.77 | €8.90 | 32,627 |
| 2026-01-08 | €8.70 | €8.78 | €8.60 | €8.77 | 37,692 |
| 2026-01-07 | €8.50 | €8.65 | €8.48 | €8.55 | 19,879 |
| 2026-01-05 | €8.49 | €8.49 | €8.30 | €8.47 | 8,918 |
| 2026-01-02 | €8.75 | €8.77 | €8.50 | €8.50 | 11,467 |
| 2025-12-31 | €8.26 | €8.87 | €8.10 | €8.75 | 35,152 |
| 2025-12-30 | €8.26 | €8.37 | €8.18 | €8.18 | 13,064 |
| 2025-12-29 | €8.40 | €8.40 | €8.20 | €8.20 | 11,619 |
| 2025-12-23 | €8.10 | €8.34 | €8.09 | €8.33 | 20,622 |
| 2025-12-22 | €8.05 | €8.16 | €8.05 | €8.15 | 12,665 |
| 2025-12-19 | €8.30 | €8.31 | €7.93 | €8.06 | 35,804 |
| 2025-12-18 | €8.38 | €8.44 | €8.15 | €8.25 | 152,103 |
| 2025-12-17 | €8.26 | €8.44 | €8.20 | €8.30 | 221,643 |
| 2025-12-16 | €7.94 | €8.25 | €7.92 | €8.18 | 241,680 |
| 2025-12-15 | €7.60 | €7.92 | €7.56 | €7.92 | 82,979 |
| 2025-12-12 | €7.24 | €7.60 | €7.22 | €7.60 | 31,450 |
| 2025-12-11 | €7.13 | €7.20 | €7.05 | €7.20 | 44,126 |
| 2025-12-10 | €7.00 | €7.10 | €6.95 | €7.08 | 18,043 |
| 2025-12-09 | €7.04 | €7.04 | €6.95 | €6.96 | 7,962 |
| 2025-12-08 | €6.93 | €7.08 | €6.93 | €7.02 | 10,714 |
| 2025-12-05 | €7.03 | €7.03 | €6.93 | €6.96 | 14,164 |
| 2025-12-04 | €7.04 | €7.04 | €6.97 | €7.00 | 8,935 |
| 2025-12-03 | €7.04 | €7.05 | €6.98 | €7.00 | 7,914 |
| 2025-12-02 | €7.00 | €7.09 | €6.98 | €7.00 | 18,461 |
| 2025-12-01 | €7.13 | €7.21 | €6.99 | €7.00 | 18,851 |
| 2025-11-28 | €7.21 | €7.21 | €7.09 | €7.18 | 11,755 |
| 2025-11-27 | €7.14 | €7.19 | €7.04 | €7.17 | 18,645 |
| 2025-11-26 | €7.20 | €7.20 | €7.11 | €7.12 | 11,952 |
| 2025-11-25 | €7.18 | €7.26 | €7.18 | €7.20 | 15,741 |
| 2025-11-24 | €7.38 | €7.39 | €7.20 | €7.20 | 13,690 |
| 2025-11-21 | €7.28 | €7.40 | €7.11 | €7.40 | 17,144 |
| 2025-11-20 | €7.44 | €7.44 | €7.28 | €7.38 | 32,886 |
| 2025-11-19 | €7.24 | €7.40 | €7.05 | €7.40 | 20,077 |
| 2025-11-18 | €7.16 | €7.28 | €6.95 | €7.28 | 23,158 |
| 2025-11-17 | €7.32 | €7.38 | €7.09 | €7.18 | 9,756 |
| 2025-11-14 | €7.27 | €7.29 | €7.15 | €7.24 | 11,575 |
| 2025-11-13 | €7.45 | €7.53 | €7.28 | €7.28 | 11,900 |
| 2025-11-12 | €7.31 | €7.45 | €7.28 | €7.41 | 26,152 |
| 2025-11-11 | €7.42 | €7.47 | €7.26 | €7.26 | 13,049 |
| 2025-11-10 | €7.63 | €7.70 | €7.44 | €7.46 | 21,843 |
| 2025-11-07 | €7.63 | €7.64 | €7.50 | €7.63 | 34,957 |
| 2025-11-06 | €7.25 | €7.66 | €7.25 | €7.64 | 118,592 |
| 2025-11-05 | €7.12 | €7.28 | €7.08 | €7.28 | 13,203 |
| 2025-11-04 | €7.23 | €7.23 | €7.04 | €7.23 | 13,870 |
| 2025-11-03 | €7.12 | €7.24 | €7.12 | €7.23 | 9,661 |
| 2025-10-31 | €7.19 | €7.19 | €6.92 | €7.14 | 20,360 |
| 2025-10-30 | €7.23 | €7.28 | €7.13 | €7.17 | 14,757 |
| 2025-10-29 | €7.29 | €7.37 | €7.17 | €7.22 | 19,107 |
| 2025-10-27 | €7.38 | €7.44 | €7.26 | €7.26 | 14,181 |
| 2025-10-24 | €7.45 | €7.48 | €7.30 | €7.38 | 21,341 |
| 2025-10-23 | €7.16 | €7.48 | €7.16 | €7.42 | 47,051 |
| 2025-10-22 | €6.90 | €7.23 | €6.90 | €7.13 | 38,587 |
| 2025-10-21 | €6.80 | €6.99 | €6.80 | €6.85 | 37,985 |
| 2025-10-20 | €6.88 | €6.96 | €6.79 | €6.80 | 13,369 |
| 2025-10-17 | €6.80 | €6.80 | €6.55 | €6.79 | 42,914 |
| 2025-10-16 | €7.13 | €7.13 | €6.87 | €6.88 | 33,656 |
| 2025-10-15 | €7.20 | €7.27 | €7.11 | €7.11 | 31,922 |
| 2025-10-14 | €7.50 | €7.50 | €7.18 | €7.18 | 57,004 |