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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.28	2.3	2.3	2.3	2.28	347
September 25, 2025	2.3	2.28	2.28	2.3	2.28	903
September 24, 2025	2.3	2.3	2.3	2.3	2.3	6,006
September 23, 2025	2.3	2.3	2.3	2.3	2.28	6,006
September 22, 2025	2.32	2.3	2.3	2.32	2.3	7,853
September 19, 2025	2.3	2.3	2.3	2.3	2.3	943
September 18, 2025	2.3	2.3	2.3	2.3	2.24	12,969
September 17, 2025	2.32	2.32	2.32	2.32	2.32	6,699
September 16, 2025	2.32	2.32	2.32	2.32	2.32	6,699
September 15, 2025	2.32	2.32	2.32	2.32	2.32	6,699
September 12, 2025	2.3	2.32	2.32	2.32	2.3	6,699
September 11, 2025	2.32	2.32	2.32	2.32	2.32	5,822
September 10, 2025	2.32	2.32	2.32	2.32	2.32	5,822
September 09, 2025	2.32	2.32	2.32	2.32	2.32	6,350
September 08, 2025	2.32	2.32	2.32	2.32	2.32	1,798
September 05, 2025	2.32	2.32	2.32	2.32	2.32	2,280
September 04, 2025	2.32	2.32	2.32	2.32	2.32	2,837
September 03, 2025	2.32	2.32	2.32	2.32	2.32	2,728
September 02, 2025	2.34	2.32	2.32	2.34	2.32	3,893
September 01, 2025	2.3	2.32	2.32	2.32	2.3	2,074
August 29, 2025	2.32	2.32	2.32	2.32	2.32	6,037
August 28, 2025	2.3	2.32	2.32	2.32	2.3	10,000
August 27, 2025	2.3	2.32	2.32	2.32	2.3	8,000
August 26, 2025	2.3	2.3	2.3	2.3	2.3	6,296
August 25, 2025	2.3	2.3	2.3	2.3	2.3	3,704
August 22, 2025	2.3	2.3	2.3	2.3	2.3	9,393
August 21, 2025	2.3	2.3	2.3	2.3	2.3	15,083
August 20, 2025	2.3	2.3	2.3	2.3	2.3	12,021
August 19, 2025	2.32	2.32	2.32	2.32	2.3	9,251
August 18, 2025	2.32	2.32	2.32	2.32	2.32	15,491
August 15, 2025	2.32	2.32	2.32	2.34	2.32	11,382
August 14, 2025	2.32	2.32	2.32	2.32	2.32	5,273
August 13, 2025	2.32	2.32	2.32	2.32	2.3	19,458
August 12, 2025	2.32	2.32	2.32	2.32	2.32	525
August 11, 2025	2.32	2.32	2.32	2.32	2.3	13,550
August 08, 2025	2.32	2.32	2.32	2.32	2.3	40,850
August 07, 2025	2.32	2.32	2.32	2.32	2.32	10,000
August 06, 2025	2.34	2.32	2.32	2.34	2.3	31,466
August 05, 2025	2.34	2.34	2.34	2.34	2.32	16,796
August 04, 2025	2.36	2.34	2.34	2.36	2.32	12,045
August 01, 2025	2.34	2.34	2.34	2.34	2.32	15,033
July 31, 2025	2.34	2.34	2.34	2.34	2.34	6,306
July 30, 2025	2.36	2.36	2.36	2.36	2.34	5,904
July 29, 2025	2.34	2.34	2.34	2.34	2.32	7,197
July 28, 2025	2.36	2.36	2.36	2.36	2.32	38,830
July 25, 2025	2.36	2.36	2.36	2.36	2.34	3,200
July 24, 2025	2.36	2.36	2.36	2.36	2.36	769
July 23, 2025	2.34	2.34	2.34	2.34	2.34	5,000
July 22, 2025	2.34	2.36	2.36	2.36	2.34	1,075
July 21, 2025	2.34	2.34	2.34	2.34	2.34	4,744
July 18, 2025	2.36	2.36	2.36	2.36	2.36	3,725
July 17, 2025	2.36	2.34	2.34	2.36	2.34	1,944
July 16, 2025	2.34	2.34	2.34	2.34	2.34	1,789
July 15, 2025	2.36	2.34	2.34	2.36	2.34	1,943
July 14, 2025	2.34	2.34	2.34	2.34	2.34	3,841
July 11, 2025	2.34	2.34	2.34	2.34	2.34	0
July 10, 2025	2.34	2.34	2.34	2.36	2.34	5,740
July 09, 2025	2.34	2.34	2.34	2.34	2.34	8,814
July 08, 2025	2.34	2.34	2.34	2.34	2.32	19,642
July 07, 2025	2.32	2.32	2.32	2.32	2.3	19,392

Scherzer & Co. AG (PZS.DE) XETRA