ParTec AG (FRA:JY0)
Germany · Delayed Price · Currency is EUR 27.10
+0.40 (1.50%)
Sep 10, 2025, 2:16 PM CET
ParTec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.00 | 27.80 | 23.20 | 26.70 | 26.70 | 3.49% | 2,028 |
| Sep 8, 2025 | 31.20 | 34.30 | 25.80 | 25.80 | 25.80 | 15.70% | 3,124 |
| Sep 5, 2025 | 20.00 | 26.40 | 20.00 | 22.30 | 22.30 | 11.50% | 912 |
| Sep 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.71% | 367 |
| Sep 3, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -3.05% | 367 |
| Sep 2, 2025 | 19.60 | 19.70 | 19.50 | 19.70 | 19.70 | - | 367 |
| Sep 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.99% | 367 |
| Aug 29, 2025 | 18.05 | 20.10 | 18.05 | 20.10 | 20.10 | -8.22% | 367 |
| Aug 28, 2025 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | 8.42% | 367 |
| Aug 27, 2025 | 18.55 | 22.20 | 18.55 | 20.20 | 20.20 | 10.99% | 1,126 |
| Aug 26, 2025 | 16.05 | 18.95 | 16.00 | 18.20 | 18.20 | 16.67% | 1,999 |
| Aug 25, 2025 | 20.00 | 20.00 | 15.00 | 15.60 | 15.60 | -22.00% | 347 |
| Aug 22, 2025 | 23.90 | 23.90 | 18.10 | 20.00 | 20.00 | -2.44% | 718 |
| Aug 21, 2025 | 24.50 | 24.50 | 20.50 | 20.50 | 20.50 | -15.98% | 1,246 |
| Aug 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.41% | 50 |
| Aug 19, 2025 | 23.90 | 24.30 | 23.60 | 24.30 | 24.30 | 3.40% | 354 |
| Aug 18, 2025 | 23.60 | 23.90 | 23.50 | 23.50 | 23.50 | -1.67% | 50 |
| Aug 15, 2025 | 24.60 | 24.80 | 23.90 | 23.90 | 23.90 | -2.45% | 51 |
| Aug 14, 2025 | 23.40 | 24.60 | 23.40 | 24.50 | 24.50 | 6.06% | 517 |
| Aug 13, 2025 | 23.30 | 23.70 | 22.70 | 23.10 | 23.10 | 0.43% | 369 |
| Aug 12, 2025 | 24.10 | 24.20 | 22.50 | 23.00 | 23.00 | -6.12% | 501 |
| Aug 11, 2025 | 24.60 | 24.80 | 24.40 | 24.50 | 24.50 | -0.41% | 371 |
| Aug 8, 2025 | 25.80 | 25.80 | 24.50 | 24.60 | 24.60 | -4.65% | 541 |
| Aug 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 140 |
| Aug 6, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | 140 |
| Aug 5, 2025 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | - | 287 |
| Aug 4, 2025 | 24.60 | 26.00 | 24.50 | 25.80 | 25.80 | 1.98% | 664 |
| Aug 1, 2025 | 25.30 | 25.80 | 25.10 | 25.30 | 25.30 | -1.17% | 363 |
| Jul 31, 2025 | 25.80 | 27.30 | 25.00 | 25.60 | 25.60 | -1.54% | 2,513 |
| Jul 30, 2025 | 29.00 | 29.00 | 25.80 | 26.00 | 26.00 | -9.72% | 1,172 |
| Jul 29, 2025 | 28.90 | 29.00 | 28.50 | 28.80 | 28.80 | - | 132 |
| Jul 28, 2025 | 29.00 | 29.00 | 28.00 | 28.80 | 28.80 | -0.69% | 136 |
| Jul 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 110 |
| Jul 24, 2025 | 29.00 | 29.50 | 28.90 | 29.00 | 29.00 | -0.68% | 434 |
| Jul 23, 2025 | 29.60 | 29.60 | 28.20 | 29.20 | 29.20 | -2.67% | 409 |
| Jul 22, 2025 | 31.00 | 31.00 | 29.40 | 30.00 | 30.00 | -2.28% | 251 |
| Jul 21, 2025 | 30.60 | 31.00 | 30.00 | 30.70 | 30.70 | 2.33% | 180 |
| Jul 18, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 0.33% | 619 |
| Jul 17, 2025 | 29.00 | 30.90 | 29.00 | 29.90 | 29.90 | -0.33% | 604 |
| Jul 16, 2025 | 25.70 | 30.00 | 25.70 | 30.00 | 30.00 | 15.38% | 1,024 |
| Jul 15, 2025 | 27.00 | 27.70 | 26.00 | 26.00 | 26.00 | -6.14% | 275 |
| Jul 14, 2025 | 29.80 | 29.80 | 26.00 | 27.70 | 27.70 | -7.67% | 1,374 |
| Jul 11, 2025 | 30.50 | 31.00 | 29.20 | 30.00 | 30.00 | -2.91% | 649 |
| Jul 10, 2025 | 32.20 | 33.00 | 30.90 | 30.90 | 30.90 | -0.96% | 1,545 |
| Jul 9, 2025 | 31.20 | 32.70 | 30.60 | 31.20 | 31.20 | 0.97% | 1,632 |
| Jul 8, 2025 | 25.90 | 35.30 | 25.70 | 30.90 | 30.90 | 21.18% | 7,960 |
| Jul 7, 2025 | 26.40 | 26.40 | 25.20 | 25.50 | 25.50 | -1.92% | 213 |
| Jul 4, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -3.70% | 369 |
| Jul 3, 2025 | 27.80 | 27.80 | 26.40 | 27.00 | 27.00 | 0.37% | 433 |
| Jul 2, 2025 | 26.10 | 28.40 | 26.10 | 26.90 | 26.90 | 4.26% | 1,099 |