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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.56	2.56	2.56	2.56	2.56	1,500
January 13, 2026	2.54	2.56	2.56	2.56	2.54	5,990
January 12, 2026	2.52	2.52	2.52	2.54	2.5	11,531
January 09, 2026	2.5	2.52	2.52	2.52	2.5	3,814
January 08, 2026	2.46	2.48	2.48	2.5	2.46	11,686
January 07, 2026	2.46	2.44	2.44	2.48	2.42	4,342
January 06, 2026	2.44	2.44	2.44	2.44	2.44	8,938
January 05, 2026	2.44	2.44	2.44	2.46	2.44	8,938
January 02, 2026	2.42	2.42	2.42	2.42	2.42	2,421
December 30, 2025	2.44	2.42	2.42	2.44	2.42	11,903
December 29, 2025	2.36	2.4	2.4	2.4	2.36	4,157
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

Scherzer & Co. AG (PZS.DE) XETRA