ETR:PTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	107.00	109.22	104.52	104.76	104.76	-0.63%	44,713
Jul 30, 2026	107.56	107.92	104.68	105.42	105.42	-3.99%	36,215
Jul 29, 2026	108.96	110.08	107.68	109.80	109.80	0.88%	48,195
Jul 28, 2026	115.96	116.58	103.80	108.84	108.84	-4.39%	56,846
Jul 27, 2026	108.78	114.14	108.78	113.84	113.84	4.61%	27,007
Jul 24, 2026	108.16	110.28	107.52	108.82	108.82	1.97%	39,330
Jul 23, 2026	109.64	111.12	106.24	106.72	106.72	-3.51%	39,332
Jul 22, 2026	116.18	116.72	110.60	110.60	110.60	-5.26%	22,429
Jul 21, 2026	117.58	117.92	115.40	116.74	116.74	-0.12%	16,344
Jul 20, 2026	114.88	118.28	113.80	116.88	116.88	1.90%	21,790
Jul 17, 2026	114.78	115.88	113.12	114.70	114.70	-1.05%	39,621
Jul 16, 2026	116.66	117.94	112.66	115.92	115.92	-0.94%	18,694
Jul 15, 2026	116.26	119.94	115.88	117.02	117.02	1.58%	22,799
Jul 14, 2026	113.30	117.00	107.22	115.20	115.20	0.84%	47,958
Jul 13, 2026	111.52	114.24	110.62	114.24	114.24	3.40%	22,959
Jul 10, 2026	112.34	115.64	110.04	110.48	110.48	-0.52%	18,174
Jul 9, 2026	116.00	116.16	109.20	111.06	111.06	-1.54%	19,923
Jul 8, 2026	117.06	117.14	111.08	112.80	112.80	-4.91%	44,275
Jul 7, 2026	116.80	118.78	115.50	118.62	118.62	2.05%	39,958
Jul 6, 2026	112.66	116.50	111.16	116.24	116.24	3.82%	39,577
Jul 3, 2026	112.86	112.98	111.52	111.96	111.96	-1.06%	35,098
Jul 2, 2026	109.88	116.10	109.48	113.16	113.16	1.27%	88,838
Jul 1, 2026	103.44	112.22	103.26	111.74	111.74	8.82%	67,835
Jun 30, 2026	102.66	102.82	100.40	102.68	102.68	1.24%	26,747
Jun 29, 2026	100.74	104.24	99.87	101.42	101.42	2.05%	64,086
Jun 26, 2026	94.70	99.38	94.60	99.38	99.38	5.05%	48,867
Jun 25, 2026	99.61	99.89	93.66	94.60	94.60	-6.69%	70,097
Jun 24, 2026	103.00	103.94	100.12	101.38	101.38	-2.67%	64,896
Jun 23, 2026	102.98	106.02	102.92	104.16	104.16	-2.98%	67,883
Jun 22, 2026	111.04	112.50	106.90	107.36	107.36	-3.33%	25,895
Jun 19, 2026	111.00	112.06	110.96	111.06	111.06	0.87%	12,977
Jun 18, 2026	114.46	114.78	108.90	110.10	110.10	-5.51%	28,915
Jun 17, 2026	114.72	117.10	112.80	116.52	116.52	2.84%	44,306
Jun 16, 2026	117.18	117.48	111.80	113.30	113.30	-2.02%	36,517
Jun 15, 2026	112.78	115.80	111.62	115.64	115.64	3.29%	26,996
Jun 12, 2026	113.20	114.42	110.00	111.96	111.96	-0.46%	28,801
Jun 11, 2026	113.72	113.94	110.62	112.48	112.48	-1.51%	52,999
Jun 10, 2026	113.86	115.18	111.44	114.20	114.20	0.92%	79,011
Jun 9, 2026	118.46	118.46	113.16	113.16	113.16	-4.22%	42,545
Jun 8, 2026	116.90	119.16	116.66	118.14	118.14	-0.76%	29,853
Jun 5, 2026	120.34	122.38	119.04	119.04	119.04	-2.89%	87,262
Jun 4, 2026	122.40	126.04	120.98	122.58	122.58	-1.56%	68,436
Jun 3, 2026	129.38	130.74	124.52	124.52	124.52	-4.30%	34,987
Jun 2, 2026	135.16	137.08	128.76	130.12	130.12	-5.76%	47,535
Jun 1, 2026	137.82	139.98	134.34	138.08	138.08	2.89%	83,765
May 29, 2026	123.76	135.46	123.58	134.20	134.20	12.30%	94,112
May 28, 2026	114.44	120.00	114.42	119.50	119.50	3.84%	38,980
May 27, 2026	116.12	116.58	113.18	115.08	115.08	-3.29%	32,336
May 26, 2026	117.44	119.00	114.68	119.00	119.00	-0.55%	23,205
May 25, 2026	119.10	120.00	119.00	119.66	119.66	1.68%	19,638