PTC Inc. (ETR:PMTA)
Germany · Delayed Price · Currency is EUR 132.98
+0.84 (0.64%)
Aug 24, 2026, 3:43 PM CET
ETR:PMTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -4.72% | 8 |
| Aug 18, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 12 |
| Aug 17, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | 23 |
| Aug 12, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Aug 11, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 38 |
| Aug 10, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 6.50% | - |
| Aug 6, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 1.65% | 15 |
| Aug 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Aug 4, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 1 |
| Aug 3, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 4.24% | 22 |
| Jul 31, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jul 30, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 7.27% | 47 |
| Jul 28, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 8.91% | 152 |
| Jul 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -5.61% | 125 |
| Jul 21, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 55 |
| Jul 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jul 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Jul 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Jul 15, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Jul 14, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | 118 |
| Jul 13, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1.85% | 12 |
| Jul 10, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jul 9, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | -2.70% | 82 |
| Jul 7, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Jul 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -7.56% | - |
| Jun 8, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Jun 5, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -2.44% | 2 |
| Jun 4, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2.50% | - |
| Jun 3, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Jun 2, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -3.97% | 11 |
| Jun 1, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 6.78% | 30 |
| May 29, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.48% | - |
| May 28, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -6.92% | - |
| May 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | 9 |
| May 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| May 21, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3.20% | 15 |
| May 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | 2 |
| May 19, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 6.72% | 247 |
| 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% | - |