PureCycle Technologies, Inc. (FRA:0AY)
Germany · Delayed Price · Currency is EUR 2.272
-0.010 (-0.44%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:0AY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.44% | 300 |
| Oct 22, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -6.70% | - |
| Oct 21, 2026 | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | -5.12% | - |
| Oct 20, 2026 | 2.40 | 2.58 | 2.40 | 2.58 | 2.58 | 4.80% | - |
| Oct 19, 2026 | 2.57 | 2.57 | 2.46 | 2.46 | 2.46 | -8.28% | - |
| Oct 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.36% | - |
| Oct 15, 2026 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -8.44% | - |
| Oct 14, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -4.11% | - |
| Oct 13, 2026 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -9.05% | - |
| Oct 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.48% | - |
| Oct 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 3.16% | - |
| Oct 8, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.71% | - |
| Oct 7, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -6.76% | - |
| Oct 6, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | -6.53% | - |
| Oct 5, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.03% | - |
| Oct 2, 2026 | 3.68 | 3.85 | 3.68 | 3.85 | 3.85 | 3.61% | - |
| Oct 1, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.96% | - |
| Sep 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.95% | - |
| Sep 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -6.56% | - |
| Sep 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.04% | - |
| Sep 25, 2026 | 4.10 | 4.35 | 4.10 | 4.35 | 4.35 | 1.68% | - |
| Sep 24, 2026 | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | -4.72% | - |
| Sep 23, 2026 | 4.73 | 4.73 | 4.49 | 4.49 | 4.49 | -6.80% | - |
| Sep 22, 2026 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | -1.07% | - |
| Sep 21, 2026 | 4.80 | 4.87 | 4.80 | 4.87 | 4.87 | -0.85% | - |
| Sep 18, 2026 | 4.77 | 4.91 | 4.77 | 4.91 | 4.91 | 4.46% | - |
| Sep 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.30% | - |
| Sep 16, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.41% | - |
| Sep 15, 2026 | 4.86 | 4.86 | 4.81 | 4.81 | 4.81 | -2.79% | - |
| Sep 14, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 2.02% | - |
| Sep 11, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -8.05% | - |
| Sep 10, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.77% | - |
| Sep 9, 2026 | 5.54 | 5.54 | 5.37 | 5.37 | 5.37 | -2.72% | - |
| Sep 8, 2026 | 5.25 | 5.52 | 5.25 | 5.52 | 5.52 | 4.45% | - |
| Sep 7, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.76% | - |
| Sep 4, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.57% | - |
| Sep 3, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.76% | - |
| Sep 2, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -4.47% | - |
| Sep 1, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.48% | - |
| Aug 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.18% | - |
| Aug 28, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% | - |
| Aug 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.09% | - |
| Aug 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.36% | - |
| Aug 25, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.60% | - |
| Aug 24, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.81% | - |
| Aug 21, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -7.55% | - |
| Aug 20, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 4.87% | - |
| Aug 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.41% | - |
| Aug 18, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 4.52% | - |
| Aug 17, 2026 | 5.87 | 5.87 | 5.76 | 5.76 | 5.76 | -2.70% | - |