PTC Inc. (ETR:PMTA)
Germany · Delayed Price · Currency is EUR 152.40
+1.05 (0.69%)
Dec 22, 2025, 6:14 PM CET
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 151.35 | 152.45 | 151.35 | 152.40 | - | 0.83% | 50 |
| 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% | - |
| Dec 3, 2025 | 154.15 | 154.15 | 149.60 | 151.30 | 151.30 | -0.59% | 46 |
| Dec 2, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | -0.03% | - |
| Dec 1, 2025 | 149.80 | 152.25 | 149.80 | 152.25 | 152.25 | 0.07% | 76 |
| Nov 28, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | 1.16% | - |
| Nov 27, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.84% | - |
| Nov 26, 2025 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | -0.37% | - |
| Nov 25, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 0.60% | - |
| Nov 24, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - | - |
| Nov 21, 2025 | 147.90 | 148.80 | 147.90 | 148.80 | 148.80 | -0.57% | 150 |
| Nov 20, 2025 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | 0.94% | - |
| Nov 19, 2025 | 148.30 | 148.30 | 148.25 | 148.25 | 148.25 | -1.76% | 200 |
| Nov 18, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | -0.66% | - |
| Nov 17, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -1.52% | - |
| Nov 14, 2025 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | -2.44% | - |
| Nov 13, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 1.80% | 23 |
| Nov 12, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 1.27% | - |
| Nov 11, 2025 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | 0.59% | - |
| Nov 10, 2025 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | -7.49% | - |
| Nov 5, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -1.11% | - |
| Nov 4, 2025 | 168.95 | 168.95 | 166.65 | 166.65 | 166.65 | -2.52% | 1 |
| Nov 3, 2025 | 171.20 | 171.20 | 170.95 | 170.95 | 170.95 | -0.58% | 3 |
| Oct 31, 2025 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | -0.20% | - |
| Oct 30, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | -0.52% | - |
| Oct 29, 2025 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -0.23% | - |
| Oct 28, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -0.91% | - |
| Oct 27, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -1.16% | - |
| Oct 24, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 1.11% | - |
| Oct 23, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | -0.28% | - |
| Oct 22, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -0.65% | - |
| Oct 21, 2025 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | 0.74% | - |
| Oct 20, 2025 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 1.36% | - |
| Oct 17, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | -0.03% | - |
| Oct 16, 2025 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | -0.34% | - |
| Oct 15, 2025 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | - | - |
| Oct 14, 2025 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 0.14% | - |
| Oct 13, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 1.55% | - |
| Oct 10, 2025 | 170.90 | 171.05 | 170.90 | 171.05 | 171.05 | -2.31% | 29 |
| Oct 9, 2025 | 174.60 | 175.10 | 174.60 | 175.10 | 175.10 | 0.09% | 10 |