ParTec AG (ETR:JY0)
Germany · Delayed Price · Currency is EUR 16.10
-0.40 (-2.42%)
At close: Dec 4, 2025
ParTec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.00 | 17.00 | 15.50 | 16.10 | 16.10 | -2.42% | 782 |
| Dec 3, 2025 | 16.90 | 16.95 | 15.95 | 16.50 | 16.50 | 4.76% | 748 |
| Dec 2, 2025 | 16.50 | 16.50 | 15.25 | 15.75 | 15.75 | -7.35% | 101 |
| Dec 1, 2025 | 16.20 | 17.50 | 16.20 | 17.00 | 17.00 | 2.10% | 264 |
| Nov 28, 2025 | 15.95 | 16.65 | 15.90 | 16.65 | 16.65 | 5.38% | 118 |
| Nov 27, 2025 | 17.40 | 17.40 | 15.50 | 15.80 | 15.80 | -9.20% | 386 |
| Nov 26, 2025 | 16.00 | 17.40 | 16.00 | 17.40 | 17.40 | 8.75% | 1,436 |
| Nov 25, 2025 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 5.96% | 20 |
| Nov 24, 2025 | 14.20 | 15.10 | 14.20 | 15.10 | 15.10 | 9.82% | 314 |
| Nov 21, 2025 | 15.45 | 15.45 | 13.75 | 13.75 | 13.75 | -9.54% | 157 |
| Nov 20, 2025 | 15.80 | 16.00 | 15.20 | 15.20 | 15.20 | -1.30% | 103 |
| Nov 19, 2025 | 15.20 | 16.00 | 15.20 | 15.40 | 15.40 | 0.33% | 285 |
| Nov 18, 2025 | 14.10 | 15.35 | 14.10 | 15.35 | 15.35 | 5.14% | 90 |
| Nov 17, 2025 | 16.00 | 16.50 | 14.60 | 14.60 | 14.60 | -8.75% | 489 |
| Nov 14, 2025 | 15.55 | 16.65 | 14.85 | 16.00 | 16.00 | -4.19% | 1,581 |
| Nov 13, 2025 | 17.10 | 17.20 | 15.55 | 16.70 | 16.70 | -15.44% | 274 |
| Nov 12, 2025 | 18.05 | 21.00 | 18.05 | 19.75 | 19.75 | 9.12% | 74 |
| Nov 11, 2025 | 20.50 | 20.50 | 17.10 | 18.10 | 18.10 | -11.71% | 126 |
| Nov 10, 2025 | 21.30 | 22.10 | 20.40 | 20.50 | 20.50 | -5.53% | 30 |
| Nov 7, 2025 | 20.50 | 22.40 | 20.50 | 21.70 | 21.70 | 5.34% | 665 |
| Nov 6, 2025 | 20.10 | 22.80 | 20.10 | 20.60 | 20.60 | -1.44% | 289 |
| Nov 5, 2025 | 24.50 | 24.50 | 18.15 | 20.90 | 20.90 | -10.68% | 2,611 |
| Nov 4, 2025 | 22.00 | 25.10 | 21.00 | 23.40 | 23.40 | 17.00% | 6,360 |
| Nov 3, 2025 | 14.90 | 20.00 | 14.65 | 20.00 | 20.00 | 48.15% | 8,292 |
| Oct 31, 2025 | 13.55 | 13.65 | 13.20 | 13.50 | 13.50 | -4.26% | 2,006 |
| Oct 30, 2025 | 14.20 | 14.50 | 13.90 | 14.10 | 14.10 | -1.05% | 1,389 |
| Oct 29, 2025 | 14.45 | 15.00 | 14.00 | 14.25 | 14.25 | -1.04% | 1,218 |
| Oct 28, 2025 | 13.85 | 15.20 | 13.50 | 14.40 | 14.40 | 3.23% | 2,212 |
| Oct 27, 2025 | 14.05 | 14.75 | 13.70 | 13.95 | 13.95 | -0.36% | 1,021 |
| Oct 24, 2025 | 14.15 | 14.75 | 12.70 | 14.00 | 14.00 | -0.36% | 3,344 |
| Oct 23, 2025 | 15.80 | 16.00 | 13.95 | 14.05 | 14.05 | -9.35% | 3,801 |
| Oct 22, 2025 | 15.50 | 15.70 | 15.00 | 15.50 | 15.50 | -4.02% | 1,677 |
| Oct 21, 2025 | 17.50 | 17.60 | 15.50 | 16.15 | 16.15 | -7.45% | 1,361 |
| 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 |