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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.7	2.7	2.7	2.7	2.7	5,145
February 19, 2026	2.66	2.68	2.68	2.68	2.66	9,886
February 18, 2026	2.64	2.66	2.66	2.66	2.64	17,306
February 17, 2026	2.64	2.64	2.64	2.64	2.64	5,738
February 16, 2026	2.64	2.64	2.64	2.64	2.62	4,502
February 13, 2026	2.64	2.64	2.64	2.64	2.64	1,000
February 12, 2026	2.62	2.62	2.62	2.62	2.62	1,000
February 11, 2026	2.66	2.62	2.62	2.66	2.62	6,918
February 10, 2026	2.62	2.62	2.62	2.62	2.62	420
February 09, 2026	2.66	2.64	2.64	2.68	2.58	7,791
February 06, 2026	2.58	2.62	2.62	2.62	2.58	4,559
February 05, 2026	2.64	2.64	2.64	2.64	2.64	7,461
February 04, 2026	2.64	2.62	2.62	2.68	2.62	7,461
February 03, 2026	2.58	2.6	2.6	2.62	2.58	11,488
February 02, 2026	2.6	2.58	2.58	2.6	2.56	10,636
January 30, 2026	2.6	2.6	2.6	2.6	2.58	3,837
January 29, 2026	2.6	2.6	2.6	2.6	2.58	3,500
January 28, 2026	2.6	2.6	2.6	2.6	2.58	19,269
January 27, 2026	2.6	2.6	2.6	2.6	2.56	69,139
January 26, 2026	2.54	2.56	2.56	2.58	2.54	29,611
January 23, 2026	2.52	2.54	2.54	2.54	2.5	38,594
January 22, 2026	2.56	2.56	2.56	2.6	2.52	28,015
January 21, 2026	2.58	2.56	2.56	2.58	2.56	1,043
January 20, 2026	2.56	2.58	2.58	2.6	2.52	11,387
January 19, 2026	2.62	2.56	2.56	2.62	2.54	17,652
January 16, 2026	2.58	2.58	2.58	2.58	2.58	1,883
January 15, 2026	2.6	2.58	2.58	2.6	2.58	1,883
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

Scherzer & Co. AG (PZS.DE) XETRA