PTC Inc. (ETR:PMTA)
Germany · Delayed Price · Currency is EUR 131.90
+0.05 (0.04%)
At close: Feb 27, 2026
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 130.65 | 131.90 | 130.65 | 131.90 | 131.90 | 0.04% | 10 |
| Feb 26, 2026 | 130.45 | 134.00 | 130.45 | 131.85 | 131.85 | 2.09% | 524 |
| Feb 25, 2026 | 131.60 | 131.60 | 129.15 | 129.15 | 129.15 | -0.50% | 1 |
| Feb 24, 2026 | 127.05 | 130.50 | 127.05 | 129.80 | 129.80 | -1.44% | 100 |
| Feb 23, 2026 | 131.65 | 132.05 | 131.65 | 131.70 | 131.70 | -0.42% | 256 |
| Feb 20, 2026 | 131.80 | 132.25 | 131.80 | 132.25 | 132.25 | 1.69% | 6 |
| Feb 19, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -0.88% | - |
| Feb 18, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 1.94% | - |
| Feb 17, 2026 | 128.35 | 128.70 | 128.35 | 128.70 | 128.70 | 0.23% | 15 |
| Feb 16, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -1.23% | 106 |
| Feb 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.07% | - |
| Feb 12, 2026 | 132.85 | 132.85 | 132.75 | 132.75 | 132.75 | -0.97% | 64 |
| Feb 11, 2026 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | -1.51% | - |
| Feb 10, 2026 | 136.30 | 136.30 | 136.10 | 136.10 | 136.10 | 2.06% | 89 |
| Feb 9, 2026 | 130.85 | 133.35 | 130.85 | 133.35 | 133.35 | 3.61% | 80 |
| Feb 6, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 0.94% | - |
| Feb 5, 2026 | 130.00 | 130.00 | 127.50 | 127.50 | 127.50 | -2.00% | 118 |
| Feb 4, 2026 | 127.90 | 130.15 | 127.90 | 130.10 | 130.10 | -3.27% | 17 |
| Feb 3, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 2.87% | 18 |
| Jan 30, 2026 | 129.25 | 130.75 | 128.85 | 130.75 | 130.75 | -4.07% | 46 |
| Jan 29, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 0.33% | 6 |
| Jan 28, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | -0.66% | - |
| Jan 27, 2026 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | -1.30% | - |
| Jan 26, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | -0.25% | - |
| Jan 23, 2026 | 139.70 | 139.70 | 138.90 | 138.90 | 138.90 | 0.04% | 7 |
| Jan 22, 2026 | 139.05 | 139.05 | 138.85 | 138.85 | 138.85 | -2.42% | 3 |
| Jan 16, 2026 | 142.10 | 142.30 | 142.10 | 142.30 | 142.30 | -2.03% | 3 |
| Jan 15, 2026 | 145.55 | 145.55 | 145.25 | 145.25 | 145.25 | 0.41% | 14 |
| Jan 14, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | -0.69% | - |
| Jan 13, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | -0.85% | - |
| Jan 12, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -1.41% | - |
| Jan 9, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.40% | - |
| Jan 8, 2026 | 148.50 | 148.50 | 148.40 | 148.40 | 148.40 | -0.87% | 30 |
| Jan 7, 2026 | 149.65 | 149.70 | 149.65 | 149.70 | 149.70 | 0.81% | 2 |
| Jan 6, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.81% | - |
| Jan 5, 2026 | 148.05 | 148.05 | 147.30 | 147.30 | 147.30 | -2.55% | 21 |
| Dec 30, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | 1.24% | 4 |
| Dec 29, 2025 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | -2.03% | - |
| Dec 22, 2025 | 152.25 | 152.40 | 152.25 | 152.40 | 152.40 | 0.83% | 14 |
| Dec 19, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | 0.40% | - |
| Dec 18, 2025 | 150.00 | 150.55 | 150.00 | 150.55 | 150.55 | 1.31% | 50 |
| Dec 17, 2025 | 150.60 | 150.60 | 148.60 | 148.60 | 148.60 | -0.30% | 8 |
| Dec 16, 2025 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | -0.13% | - |
| Dec 15, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | -0.40% | - |
| Dec 12, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | 0.88% | - |
| Dec 10, 2025 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | -0.27% | - |
| Dec 9, 2025 | 149.90 | 149.90 | 148.95 | 148.95 | 148.95 | -1.36% | 8 |
| Dec 8, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.58% | - |
| Dec 5, 2025 | 149.45 | 149.45 | 148.65 | 148.65 | 148.65 | -2.72% | 4 |
| Dec 4, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 0.99% | - |