PTC Therapeutics, Inc. (FRA:BH3)
Germany · Delayed Price · Currency is EUR 55.20
+1.38 (2.56%)
At close: Oct 23, 2026
FRA:BH3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 2.56% | - |
| Oct 22, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -3.03% | - |
| Oct 21, 2026 | 55.34 | 55.50 | 55.34 | 55.50 | 55.50 | -0.07% | - |
| Oct 20, 2026 | 53.56 | 55.54 | 53.56 | 55.54 | 55.54 | 2.59% | - |
| Oct 19, 2026 | 52.50 | 54.14 | 52.50 | 54.14 | 54.14 | 1.31% | - |
| Oct 16, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.45% | - |
| Oct 15, 2026 | 51.64 | 53.68 | 51.64 | 53.68 | 53.68 | 2.48% | - |
| Oct 14, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -4.76% | - |
| Oct 13, 2026 | 54.90 | 55.00 | 54.90 | 55.00 | 55.00 | -3.37% | - |
| Oct 12, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 3.49% | - |
| Oct 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.61% | - |
| Oct 8, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -1.57% | - |
| Oct 7, 2026 | 55.68 | 56.22 | 55.68 | 56.22 | 56.22 | -0.04% | - |
| Oct 6, 2026 | 55.82 | 56.24 | 55.82 | 56.24 | 56.24 | 1.01% | - |
| Oct 5, 2026 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.29% | - |
| Oct 2, 2026 | 56.20 | 56.20 | 55.84 | 55.84 | 55.84 | -2.07% | - |
| Oct 1, 2026 | 56.98 | 57.02 | 56.98 | 57.02 | 57.02 | 1.35% | - |
| Sep 30, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -0.92% | - |
| Sep 29, 2026 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 5.85% | - |
| Sep 28, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -2.47% | - |
| Sep 25, 2026 | 53.94 | 55.00 | 53.94 | 55.00 | 55.00 | 2.04% | - |
| Sep 24, 2026 | 53.50 | 53.90 | 53.50 | 53.90 | 53.90 | -1.28% | - |
| Sep 23, 2026 | 56.72 | 56.72 | 54.60 | 54.60 | 54.60 | -4.21% | - |
| Sep 22, 2026 | 55.94 | 57.00 | 55.94 | 57.00 | 57.00 | 0.71% | - |
| Sep 21, 2026 | 56.30 | 56.60 | 56.30 | 56.60 | 56.60 | -0.49% | - |
| Sep 18, 2026 | 58.44 | 58.44 | 56.88 | 56.88 | 56.88 | -2.34% | - |
| Sep 17, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 3.96% | - |
| Sep 16, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -0.39% | - |
| Sep 15, 2026 | 56.48 | 56.48 | 56.24 | 56.24 | 56.24 | -1.33% | - |
| Sep 14, 2026 | 55.38 | 57.00 | 55.38 | 57.00 | 57.00 | -0.45% | - |
| Sep 11, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.28% | - |
| Sep 10, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.01% | - |
| Sep 9, 2026 | 58.32 | 58.32 | 57.68 | 57.68 | 57.68 | -2.50% | - |
| Sep 8, 2026 | 58.70 | 59.16 | 58.70 | 59.16 | 59.16 | 0.68% | - |
| Sep 7, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -3.00% | - |
| Sep 4, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -0.53% | - |
| Sep 3, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.84% | - |
| Sep 2, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.32% | - |
| Sep 1, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | -0.84% | - |
| Aug 31, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -1.55% | - |
| Aug 28, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -1.91% | - |
| Aug 27, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -0.45% | - |
| Aug 26, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 2.69% | - |
| Aug 25, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 3.50% | - |
| Aug 24, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -1.99% | - |
| Aug 21, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -4.56% | - |
| Aug 20, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 1.43% | - |
| Aug 19, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.03% | - |
| Aug 18, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 0.82% | - |
| Aug 17, 2026 | 61.14 | 61.14 | 60.92 | 60.92 | 60.92 | -0.68% | - |