PTC Inc. (ETR:PMTA)
Germany · Delayed Price · Currency is EUR 115.98
-3.76 (-3.14%)
Apr 23, 2026, 5:13 PM CET
ETR:PMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | 11 |
| Apr 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Apr 15, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 1.75% | 7 |
| Apr 14, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 5 |
| Apr 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Apr 10, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -9.60% | 8 |
| Apr 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Apr 7, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.45% | - |
| Apr 2, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | -0.16% | 1 |
| Apr 1, 2026 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 1.52% | - |
| Mar 31, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -0.73% | - |
| Mar 30, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 1.28% | - |
| Mar 27, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -6.45% | - |
| Mar 23, 2026 | 131.05 | 131.05 | 129.50 | 129.50 | 129.50 | -2.45% | 12 |
| Mar 19, 2026 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 0.84% | 11 |
| Mar 18, 2026 | 135.05 | 135.10 | 131.65 | 131.65 | 131.65 | -1.90% | 151 |
| Mar 17, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -1.21% | - |
| Mar 16, 2026 | 137.25 | 137.25 | 135.85 | 135.85 | 135.85 | -0.55% | 3 |
| Mar 13, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.91% | - |
| Mar 12, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 0.62% | - |
| Mar 11, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.54% | - |
| Mar 10, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -1.71% | - |
| Mar 9, 2026 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | -0.04% | - |
| Mar 6, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -2.13% | - |
| Mar 5, 2026 | 141.50 | 143.25 | 141.50 | 143.25 | 143.25 | 2.36% | 8 |
| Mar 4, 2026 | 140.80 | 140.80 | 139.95 | 139.95 | 139.95 | 1.16% | 127 |
| Mar 3, 2026 | 135.45 | 138.35 | 135.45 | 138.35 | 138.35 | 3.28% | 7 |
| Mar 2, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 1.55% | - |
| 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% | - |