ParTec AG (ETR:JY0)
Germany · Delayed Price · Currency is EUR 13.35
-2.25 (-14.42%)
At close: Oct 21, 2025
ParTec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 17.50 | 17.95 | 17.00 | 17.45 | 17.45 | -1.69% | 408 |
| Oct 17, 2025 | 17.55 | 18.30 | 17.50 | 17.75 | 17.75 | -0.56% | 724 |
| Oct 16, 2025 | 17.30 | 17.85 | 17.10 | 17.85 | 17.85 | -0.56% | 82 |
| Oct 15, 2025 | 17.85 | 18.50 | 17.50 | 17.95 | 17.95 | -1.10% | 828 |
| Oct 14, 2025 | 18.00 | 18.20 | 17.80 | 18.15 | 18.15 | -1.09% | 321 |
| Oct 13, 2025 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | -0.27% | 781 |
| Oct 10, 2025 | 18.35 | 18.95 | 18.00 | 18.40 | 18.40 | -3.16% | 1,264 |
| Oct 9, 2025 | 19.00 | 19.50 | 18.15 | 19.00 | 19.00 | -1.55% | 1,251 |
| Oct 8, 2025 | 22.10 | 22.10 | 19.10 | 19.30 | 19.30 | -11.47% | 2,162 |
| Oct 7, 2025 | 21.80 | 22.20 | 21.60 | 21.80 | 21.80 | 1.87% | 154 |
| Oct 6, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -4.46% | 2,717 |
| Oct 3, 2025 | 21.70 | 22.80 | 21.60 | 22.40 | 22.40 | 1.82% | 1,376 |
| Oct 2, 2025 | 24.50 | 24.70 | 21.50 | 22.00 | 22.00 | -8.71% | 1,654 |
| Oct 1, 2025 | 24.80 | 25.40 | 23.20 | 24.10 | 24.10 | 0.42% | 3,292 |
| Sep 30, 2025 | 26.40 | 26.40 | 24.00 | 24.00 | 24.00 | -4.76% | 40 |
| Sep 29, 2025 | 26.30 | 26.40 | 24.10 | 25.20 | 25.20 | -6.32% | 94 |
| Sep 26, 2025 | 26.40 | 26.90 | 24.30 | 26.90 | 26.90 | 3.46% | 398 |
| Sep 25, 2025 | 26.50 | 28.80 | 24.00 | 26.00 | 26.00 | -13.04% | 1,841 |
| Sep 24, 2025 | 28.00 | 31.00 | 28.00 | 29.90 | 29.90 | 10.33% | 563 |
| Sep 23, 2025 | 31.70 | 31.70 | 27.10 | 27.10 | 27.10 | -12.30% | 236 |
| Sep 22, 2025 | 31.50 | 33.00 | 30.90 | 30.90 | 30.90 | -6.36% | 528 |
| Sep 19, 2025 | 27.20 | 33.00 | 27.20 | 33.00 | 33.00 | 23.13% | 125 |
| Sep 18, 2025 | 28.20 | 29.40 | 26.80 | 26.80 | 26.80 | -10.07% | 527 |
| Sep 17, 2025 | 29.10 | 31.90 | 29.10 | 29.80 | 29.80 | -4.18% | 615 |
| Sep 16, 2025 | 31.60 | 33.00 | 28.90 | 31.10 | 31.10 | -5.76% | 943 |
| Sep 15, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.45% | 189 |
| Sep 12, 2025 | 31.00 | 34.90 | 31.00 | 31.90 | 31.90 | 0.63% | 2,732 |
| Sep 11, 2025 | 31.80 | 34.00 | 29.60 | 31.70 | 31.70 | 0.96% | 837 |
| Sep 10, 2025 | 25.80 | 31.90 | 25.00 | 31.40 | 31.40 | 17.60% | 1,025 |
| Sep 9, 2025 | 25.00 | 27.80 | 23.20 | 26.70 | 26.70 | 3.49% | 2,028 |
| Sep 8, 2025 | 31.20 | 34.30 | 25.80 | 25.80 | 25.80 | 15.70% | 3,124 |
| Sep 5, 2025 | 20.00 | 26.40 | 20.00 | 22.30 | 22.30 | 11.50% | 912 |
| Sep 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.71% | 32 |
| Sep 3, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -3.05% | 27 |
| Sep 2, 2025 | 19.60 | 19.70 | 19.50 | 19.70 | 19.70 | - | 308 |
| Sep 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.99% | 14 |
| Aug 29, 2025 | 18.05 | 20.10 | 18.05 | 20.10 | 20.10 | -8.22% | 134 |
| Aug 28, 2025 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | 8.42% | 31 |
| Aug 27, 2025 | 18.55 | 22.20 | 18.55 | 20.20 | 20.20 | 10.99% | 1,126 |
| Aug 26, 2025 | 16.05 | 18.95 | 16.00 | 18.20 | 18.20 | 16.67% | 1,999 |
| Aug 25, 2025 | 20.00 | 20.00 | 15.00 | 15.60 | 15.60 | -22.00% | 347 |
| Aug 22, 2025 | 23.90 | 23.90 | 18.10 | 20.00 | 20.00 | -2.44% | 718 |
| Aug 21, 2025 | 24.50 | 24.50 | 20.50 | 20.50 | 20.50 | -15.98% | 1,246 |
| Aug 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.41% | 354 |
| Aug 19, 2025 | 23.90 | 24.30 | 23.60 | 24.30 | 24.30 | 3.40% | 354 |
| Aug 18, 2025 | 23.60 | 23.90 | 23.50 | 23.50 | 23.50 | -1.67% | 4 |
| Aug 15, 2025 | 24.60 | 24.80 | 23.90 | 23.90 | 23.90 | -2.45% | 51 |
| Aug 14, 2025 | 23.40 | 24.60 | 23.40 | 24.50 | 24.50 | 6.06% | 517 |
| Aug 13, 2025 | 23.30 | 23.70 | 22.70 | 23.10 | 23.10 | 0.43% | 369 |
| Aug 12, 2025 | 24.10 | 24.20 | 22.50 | 23.00 | 23.00 | -6.12% | 501 |