ETR:PTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	129.10	129.12	122.92	124.74	124.74	-3.60%	27,949
Mar 26, 2026	133.54	133.54	128.62	129.40	129.40	-4.23%	27,981
Mar 25, 2026	136.28	138.24	134.00	135.12	135.12	2.13%	25,089
Mar 24, 2026	138.84	140.00	131.62	132.30	132.30	-2.75%	38,001
Mar 23, 2026	128.86	137.98	128.52	136.04	136.04	2.61%	50,538
Mar 20, 2026	134.26	135.50	130.08	132.58	132.58	-0.56%	32,133
Mar 19, 2026	132.38	134.46	130.92	133.32	133.32	-0.10%	29,140
Mar 18, 2026	135.30	135.92	133.28	133.46	133.46	-1.74%	34,415
Mar 17, 2026	132.02	135.82	131.30	135.82	135.82	2.49%	32,058
Mar 16, 2026	132.68	133.74	131.74	132.52	132.52	-0.03%	26,790
Mar 13, 2026	132.64	135.16	129.90	132.56	132.56	-1.25%	34,980
Mar 12, 2026	130.16	135.06	130.04	134.24	134.24	3.06%	46,646
Mar 11, 2026	129.82	132.18	129.02	130.26	130.26	-0.21%	33,911
Mar 10, 2026	133.52	134.36	129.00	130.54	130.54	-2.01%	62,489
Mar 9, 2026	132.86	136.46	132.62	133.22	133.22	-0.05%	34,955
Mar 6, 2026	132.34	134.08	129.28	133.28	133.28	1.51%	40,629
Mar 5, 2026	131.90	134.00	129.90	131.30	131.30	0.11%	36,226
Mar 4, 2026	126.64	132.58	125.76	131.16	131.16	6.08%	43,621
Mar 3, 2026	122.94	126.20	119.56	123.64	123.64	-0.26%	82,110
Mar 2, 2026	121.38	125.96	120.02	123.96	123.96	7.40%	114,397
Feb 27, 2026	115.54	116.78	113.30	115.42	115.42	0.59%	31,106
Feb 26, 2026	113.64	116.42	112.70	114.74	114.74	-0.09%	24,545
Feb 25, 2026	109.06	114.96	109.06	114.84	114.84	4.99%	24,195
Feb 24, 2026	110.08	110.40	107.50	109.38	109.38	-1.34%	31,038
Feb 23, 2026	112.50	113.74	108.04	110.86	110.86	-3.06%	41,730
Feb 20, 2026	115.28	115.92	111.62	114.36	114.36	-0.03%	35,165
Feb 19, 2026	115.58	115.78	111.68	114.40	114.40	-2.90%	57,907
Feb 18, 2026	112.88	119.00	112.88	117.82	117.82	5.71%	58,297
Feb 17, 2026	109.54	112.28	107.72	111.46	111.46	0.98%	53,059
Feb 16, 2026	112.00	112.56	109.90	110.38	110.38	0.31%	16,876
Feb 13, 2026	107.84	111.40	106.40	110.04	110.04	1.79%	115,438
Feb 12, 2026	114.38	115.42	106.82	108.10	108.10	-4.37%	90,831
Feb 11, 2026	116.90	117.96	112.30	113.04	113.04	-4.93%	61,768
Feb 10, 2026	121.00	122.82	118.46	118.90	118.90	-1.93%	87,686
Feb 9, 2026	116.78	121.24	113.14	121.24	121.24	4.45%	70,815
Feb 6, 2026	109.22	116.76	108.90	116.08	116.08	3.50%	148,751
Feb 5, 2026	118.70	119.50	108.96	112.16	112.16	-5.21%	162,579
Feb 4, 2026	133.52	133.52	118.10	118.32	118.32	-9.56%	103,931
Feb 3, 2026	140.40	140.52	129.66	130.82	130.82	2.75%	189,861
Feb 2, 2026	121.70	128.02	120.90	127.32	127.32	1.79%	93,436
Jan 30, 2026	124.90	126.44	123.94	125.08	125.08	-0.06%	61,528
Jan 29, 2026	133.38	133.86	123.44	125.16	125.16	-8.09%	109,140
Jan 28, 2026	138.44	138.64	135.36	136.18	136.18	-2.66%	28,443
Jan 27, 2026	142.10	142.30	138.98	139.90	139.90	-2.00%	25,229
Jan 26, 2026	142.48	143.60	141.30	142.76	142.76	-1.42%	39,903
Jan 23, 2026	142.00	145.00	140.82	144.82	144.82	1.84%	31,960
Jan 22, 2026	143.34	145.00	140.88	142.20	142.20	0.18%	51,836
Jan 21, 2026	144.76	145.16	141.50	141.94	141.94	-3.09%	31,632
Jan 20, 2026	142.08	146.46	140.42	146.46	146.46	0.72%	78,237
Jan 19, 2026	144.18	145.42	143.54	145.42	145.42	-3.32%	52,944