Scherzer & Co. AG - PZS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	2.42	2.4	2.4	2.42	2.38	7,315
December 22, 2025	2.44	2.42	2.42	2.44	2.38	4,686
December 19, 2025	2.4	2.4	2.4	2.42	2.38	24,500
December 18, 2025	2.36	2.38	2.38	2.4	2.36	47,635
December 17, 2025	2.32	2.34	2.34	2.34	2.32	16,948
December 16, 2025	2.32	2.34	2.34	2.34	2.32	2,977
December 15, 2025	2.34	2.32	2.32	2.34	2.32	2,263
December 12, 2025	2.34	2.32	2.32	2.34	2.32	5,155
December 11, 2025	2.32	2.34	2.34	2.34	2.32	2,119
December 10, 2025	2.32	2.32	2.32	2.32	2.32	1,319
December 09, 2025	2.3	2.32	2.32	2.32	2.3	7,040
December 08, 2025	2.34	2.32	2.32	2.34	2.32	5,342
December 05, 2025	2.34	2.34	2.34	2.36	2.34	6,102
December 04, 2025	2.32	2.32	2.32	2.34	2.32	4,224
December 03, 2025	2.34	2.32	2.32	2.34	2.32	1,336
December 02, 2025	2.32	2.32	2.32	2.34	2.3	9,167
December 01, 2025	2.32	2.32	2.32	2.32	2.32	4,365
November 28, 2025	2.32	2.32	2.32	2.32	2.28	6,482
November 27, 2025	2.3	2.32	2.32	2.32	2.3	3,240
November 26, 2025	2.3	2.3	2.3	2.3	2.3	1,500
November 25, 2025	2.3	2.3	2.3	2.3	2.3	1,997
November 24, 2025	2.3	2.3	2.3	2.3	2.3	2,016
November 21, 2025	2.3	2.3	2.3	2.3	2.3	3,521
November 20, 2025	2.32	2.32	2.32	2.32	2.32	5,276
November 19, 2025	2.32	2.3	2.3	2.32	2.3	5,276
November 18, 2025	2.3	2.3	2.3	2.3	2.28	22,216
November 17, 2025	2.32	2.32	2.32	2.32	2.32	2,630
November 14, 2025	2.32	2.32	2.32	2.32	2.3	10,544
November 13, 2025	2.32	2.32	2.32	2.32	2.32	5,000
November 12, 2025	2.32	2.32	2.32	2.32	2.3	3,526
November 11, 2025	2.3	2.32	2.32	2.32	2.3	7,724
November 10, 2025	2.32	2.32	2.32	2.32	2.3	6,500
November 07, 2025	2.32	2.32	2.32	2.32	2.32	3,492
November 06, 2025	2.32	2.32	2.32	2.32	2.32	3,671
November 05, 2025	2.3	2.32	2.32	2.32	2.3	3,725
November 04, 2025	2.32	2.32	2.32	2.32	2.32	3,945
November 03, 2025	2.32	2.32	2.32	2.32	2.3	10,899
October 31, 2025	2.32	2.32	2.32	2.32	2.3	13,181
October 30, 2025	2.34	2.32	2.32	2.34	2.3	36,904
October 29, 2025	2.34	2.34	2.34	2.34	2.34	3,521
October 28, 2025	2.34	2.34	2.34	2.34	2.32	11,502
October 27, 2025	2.34	2.34	2.34	2.34	2.34	3,503
October 24, 2025	2.36	2.34	2.34	2.36	2.34	3,958
October 23, 2025	2.34	2.34	2.34	2.36	2.34	7,377
October 22, 2025	2.36	2.34	2.34	2.36	2.34	18,293
October 21, 2025	2.34	2.34	2.34	2.36	2.32	25,173
October 20, 2025	2.34	2.34	2.34	2.34	2.34	28,002
October 17, 2025	2.32	2.32	2.32	2.32	2.32	3,641
October 16, 2025	2.32	2.32	2.32	2.34	2.32	9,270
October 15, 2025	2.32	2.32	2.32	2.32	2.32	2,637
October 14, 2025	2.32	2.32	2.32	2.32	2.32	4,471
October 13, 2025	2.3	2.3	2.3	2.3	2.3	50,000
October 10, 2025	2.3	2.34	2.34	2.34	2.3	35,700
October 09, 2025	2.32	2.32	2.32	2.32	2.28	18,000
October 08, 2025	2.32	2.3	2.3	2.34	2.3	22,590
October 07, 2025	2.3	2.3	2.3	2.3	2.3	7,000
October 06, 2025	2.26	2.3	2.3	2.3	2.26	7,250
October 03, 2025	2.32	2.3	2.3	2.32	2.3	23,319
October 02, 2025	2.3	2.3	2.3	2.3	2.3	6,852
October 01, 2025	2.3	2.3	2.3	2.3	2.3	6,852

Scherzer & Co. AG (PZS.DE) XETRA