ParTec AG (ETR:JY0)
Germany · Delayed Price · Currency is EUR 22.00
-0.30 (-1.35%)
At close: Aug 8, 2025, 5:30 PM CET
ParTec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.10 | 24.10 | 22.00 | 22.00 | - | -1.35% | - |
| Aug 7, 2025 | 24.10 | 24.10 | 22.20 | 22.30 | - | 0.45% | - |
| Aug 6, 2025 | 24.00 | 24.00 | 22.20 | 22.20 | - | - | - |
| Aug 5, 2025 | 24.00 | 24.00 | 22.20 | 22.20 | - | - | - |
| Aug 4, 2025 | 24.00 | 24.00 | 22.20 | 22.20 | - | -1.77% | - |
| Aug 1, 2025 | 24.00 | 24.00 | 22.60 | 22.60 | - | 1.35% | - |
| Jul 31, 2025 | 25.10 | 25.10 | 22.30 | 22.30 | - | -4.70% | - |
| Jul 30, 2025 | 25.90 | 27.00 | 23.40 | 23.40 | - | -13.33% | - |
| Jul 29, 2025 | 26.30 | 27.00 | 26.30 | 27.00 | - | 5.06% | - |
| Jul 28, 2025 | 26.80 | 26.80 | 25.70 | 25.70 | - | 1.98% | - |
| Jul 25, 2025 | 26.40 | 26.40 | 25.20 | 25.20 | - | -0.79% | - |
| Jul 24, 2025 | 26.40 | 26.40 | 25.40 | 25.40 | - | -6.96% | - |
| Jul 23, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | - | 3.41% | - |
| Jul 22, 2025 | 29.10 | 29.10 | 26.40 | 26.40 | - | -2.22% | - |
| Jul 21, 2025 | 27.50 | 27.50 | 27.00 | 27.00 | - | 0.75% | - |
| Jul 18, 2025 | 27.80 | 27.80 | 26.50 | 26.80 | - | -0.74% | - |
| Jul 17, 2025 | 27.00 | 27.00 | 26.30 | 27.00 | - | 7.57% | - |
| Jul 16, 2025 | 24.00 | 25.10 | 22.90 | 25.10 | - | 11.56% | - |
| Jul 15, 2025 | 23.80 | 23.80 | 22.50 | 22.50 | - | -5.86% | - |
| Jul 14, 2025 | 27.40 | 27.40 | 23.90 | 23.90 | - | -8.43% | - |
| Jul 11, 2025 | 28.00 | 28.00 | 26.10 | 26.10 | - | -5.43% | - |
| Jul 10, 2025 | 29.10 | 29.10 | 27.60 | 27.60 | - | 0.36% | - |
| Jul 9, 2025 | 30.00 | 30.00 | 27.50 | 27.50 | - | 1.85% | - |
| Jul 8, 2025 | 24.00 | 27.00 | 24.00 | 27.00 | - | 18.42% | - |
| Jul 7, 2025 | 24.20 | 24.20 | 22.80 | 22.80 | - | -18.57% | - |
| Jul 4, 2025 | 25.00 | 28.00 | 22.10 | 28.00 | - | 19.15% | 96 |
| Jul 3, 2025 | 25.00 | 25.00 | 23.50 | 23.50 | - | -2.49% | - |
| Jul 2, 2025 | 25.00 | 25.00 | 24.10 | 24.10 | - | 9.05% | - |
| Jul 1, 2025 | 32.90 | 32.90 | 22.10 | 22.10 | - | -35.00% | - |
| Jun 30, 2025 | 35.00 | 35.00 | 32.70 | 34.00 | - | 4.62% | - |
| Jun 27, 2025 | 34.70 | 34.70 | 32.50 | 32.50 | - | -3.56% | - |
| Jun 26, 2025 | 34.90 | 39.90 | 33.70 | 33.70 | - | 0.60% | 5 |
| Jun 25, 2025 | 35.40 | 35.40 | 33.50 | 33.50 | - | -1.47% | - |
| Jun 24, 2025 | 34.50 | 37.00 | 34.00 | 34.00 | - | 4.62% | - |
| Jun 23, 2025 | 34.50 | 34.50 | 32.50 | 32.50 | - | 0.31% | - |
| Jun 20, 2025 | 36.60 | 36.60 | 32.40 | 32.40 | - | -11.48% | 50 |
| Jun 19, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | - | - |
| Jun 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | - | - |
| Jun 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | 1.10% | - |
| Jun 16, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | 3.13% | - |
| Jun 13, 2025 | 36.30 | 36.30 | 35.10 | 35.10 | - | -1.13% | - |
| Jun 12, 2025 | 36.50 | 36.50 | 35.20 | 35.50 | - | -0.28% | - |
| Jun 11, 2025 | 36.70 | 36.70 | 35.20 | 35.60 | - | 4.71% | - |
| Jun 10, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | - | -1.73% | - |
| Jun 9, 2025 | 36.00 | 36.00 | 34.60 | 34.60 | - | -2.26% | - |
| Jun 6, 2025 | 36.90 | 36.90 | 35.40 | 35.40 | - | -1.67% | - |
| Jun 5, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | - | -0.28% | - |
| Jun 4, 2025 | 36.30 | 36.30 | 36.00 | 36.10 | - | 4.34% | - |
| Jun 3, 2025 | 39.00 | 39.00 | 34.60 | 34.60 | - | -6.49% | - |
| Jun 2, 2025 | 40.50 | 40.50 | 37.00 | 37.00 | - | -5.13% | - |