ETR:PTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	103.00	103.46	102.00	103.24	-	-3.84%	250
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
May 22, 2026	118.86	119.78	115.94	117.68	117.68	-0.69%	20,795
May 21, 2026	116.56	119.42	116.40	118.50	118.50	1.26%	29,574
May 20, 2026	116.52	117.50	114.30	117.02	117.02	0.90%	32,992
May 19, 2026	115.42	118.34	115.34	115.98	115.98	1.43%	54,627
May 18, 2026	114.52	116.54	113.00	114.34	114.34	-0.88%	40,393
May 15, 2026	113.12	116.02	112.50	115.36	115.36	1.26%	34,127
May 14, 2026	110.98	113.92	110.80	113.92	113.92	2.08%	35,240
May 13, 2026	115.90	117.00	110.58	111.60	111.60	-2.35%	61,803
May 12, 2026	115.16	117.00	114.12	114.28	114.28	0.28%	83,924
May 11, 2026	115.42	115.92	112.76	113.96	113.96	-1.69%	48,142
May 8, 2026	116.92	117.34	112.92	115.92	115.92	-2.36%	32,625
May 7, 2026	114.28	119.72	114.10	118.72	118.72	5.01%	44,055
May 6, 2026	114.06	116.28	111.72	113.06	113.06	-3.86%	92,029
May 5, 2026	122.74	124.00	116.76	117.60	117.60	-5.78%	96,902
May 4, 2026	125.14	127.62	124.48	124.82	124.82	5.14%	65,641
Apr 30, 2026	116.96	119.54	116.90	118.72	118.72	1.25%	27,844
Apr 29, 2026	120.56	120.74	115.56	117.26	117.26	-2.75%	21,477
Apr 28, 2026	121.92	122.86	120.22	120.58	120.58	-1.54%	35,286
Apr 27, 2026	120.48	123.48	119.50	122.46	122.46	2.00%	18,660
Apr 24, 2026	122.34	122.92	118.80	120.06	120.06	-3.63%	26,336
Apr 23, 2026	128.50	128.84	123.00	124.58	124.58	-3.35%	27,727
Apr 22, 2026	125.94	129.88	125.14	128.90	128.90	2.89%	28,326
Apr 21, 2026	124.58	127.32	122.50	125.28	125.28	1.97%	22,775
Apr 20, 2026	123.14	125.00	122.30	122.86	122.86	-2.04%	21,222
Apr 17, 2026	121.34	125.42	121.22	125.42	125.42	3.04%	37,206
Apr 16, 2026	121.80	122.90	118.70	121.72	121.72	3.29%	43,144
Apr 15, 2026	115.48	118.38	114.46	117.84	117.84	1.97%	31,051
Apr 14, 2026	112.86	116.90	112.76	115.56	115.56	1.55%	45,460