ETR:PTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	153.44	156.06	152.00	155.66	155.66	-0.22%	10,403
Nov 11, 2026	154.82	158.06	154.32	156.00	156.00	4.33%	17,889
Nov 10, 2026	150.86	151.28	148.48	149.52	149.52	-0.49%	11,977
Nov 9, 2026	143.16	152.14	143.12	150.26	150.26	3.48%	20,560
Nov 6, 2026	140.08	147.00	139.90	145.20	145.20	3.42%	49,042
Nov 5, 2026	149.68	151.50	136.08	140.40	140.40	-7.74%	37,817
Nov 4, 2026	152.70	157.40	145.84	152.18	152.18	-1.07%	51,647
Nov 3, 2026	151.64	157.30	145.00	153.82	153.82	-6.91%	96,347
Nov 2, 2026	166.76	167.68	163.30	165.24	165.24	-1.29%	16,589
Oct 30, 2026	172.32	174.10	166.26	167.40	167.40	-3.78%	34,076
Oct 29, 2026	175.48	179.54	171.02	173.98	173.98	0.01%	20,846
Oct 28, 2026	178.30	178.52	173.80	173.96	173.96	-3.05%	13,743
Oct 27, 2026	177.20	181.00	176.82	179.44	179.44	1.18%	13,887
Oct 26, 2026	175.20	177.86	173.00	177.34	177.34	0.99%	11,410
Oct 23, 2026	174.82	176.14	170.24	175.60	175.60	-0.82%	15,150
Oct 22, 2026	176.04	180.70	174.84	177.06	177.06	-0.28%	25,483
Oct 21, 2026	172.40	177.62	169.98	177.56	177.56	2.48%	21,407
Oct 20, 2026	173.38	174.18	168.90	173.26	173.26	-0.87%	28,531
Oct 19, 2026	168.64	174.78	165.12	174.78	174.78	4.76%	28,828
Oct 16, 2026	178.60	180.76	166.84	166.84	166.84	-5.57%	16,696
Oct 15, 2026	176.20	177.58	172.00	176.68	176.68	-3.83%	47,974
Oct 14, 2026	187.02	188.00	183.72	183.72	183.72	-1.15%	10,404
Oct 13, 2026	186.50	188.32	184.62	185.86	185.86	-0.14%	18,908
Oct 12, 2026	186.24	190.00	184.48	186.12	186.12	1.76%	34,462
Oct 9, 2026	177.04	183.32	176.98	182.90	182.90	2.78%	27,220
Oct 8, 2026	172.04	182.34	172.04	177.96	177.96	3.83%	43,550
Oct 7, 2026	171.22	174.00	170.16	171.40	171.40	0.19%	32,018
Oct 6, 2026	168.76	172.50	168.76	171.08	171.08	1.91%	15,513
Oct 5, 2026	168.36	172.00	167.72	167.88	167.88	-0.86%	16,331
Oct 2, 2026	169.52	173.10	169.08	169.34	169.34	0.97%	22,716
Oct 1, 2026	165.98	169.68	164.68	167.72	167.72	-0.17%	27,979
Sep 30, 2026	164.50	168.08	163.68	168.00	168.00	2.31%	20,070
Sep 29, 2026	164.20	166.22	163.44	164.20	164.20	-0.97%	14,469
Sep 28, 2026	165.92	166.34	163.54	165.80	165.80	-1.30%	18,301
Sep 25, 2026	169.30	170.14	167.18	167.98	167.98	-0.64%	15,655
Sep 24, 2026	167.38	169.26	165.20	169.06	169.06	0.37%	29,541
Sep 23, 2026	161.76	169.98	160.48	168.44	168.44	4.65%	51,156
Sep 22, 2026	159.82	161.98	159.16	160.96	160.96	1.58%	22,242
Sep 21, 2026	155.00	158.84	154.92	158.46	158.46	3.57%	18,212
Sep 18, 2026	153.50	155.00	150.22	153.00	153.00	-0.64%	19,555
Sep 17, 2026	153.54	154.36	150.34	153.98	153.98	3.31%	17,724
Sep 16, 2026	150.00	150.46	146.64	149.04	149.04	-0.19%	13,479
Sep 15, 2026	148.82	149.70	146.94	149.32	149.32	0.39%	15,875
Sep 14, 2026	144.76	148.74	144.30	148.74	148.74	3.49%	57,282
Sep 11, 2026	143.82	145.34	142.50	143.72	143.72	-0.29%	11,279
Sep 10, 2026	145.68	147.02	142.00	144.14	144.14	-2.03%	17,301
Sep 9, 2026	146.76	147.50	144.86	147.12	147.12	-0.24%	13,337
Sep 8, 2026	149.04	150.98	147.14	147.48	147.48	-2.03%	13,111
Sep 7, 2026	151.24	151.70	148.94	150.54	150.54	-0.45%	17,109
Sep 4, 2026	156.38	156.72	151.22	151.22	151.22	-3.83%	20,554