ParTec AG (FRA:JY0)
Germany · Delayed Price · Currency is EUR 15.70
0.00 (0.00%)
At close: Nov 28, 2025
ParTec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 1.91% | - |
| Nov 28, 2025 | 15.75 | 15.95 | 15.70 | 15.70 | 15.70 | - | 44 |
| Nov 27, 2025 | 15.90 | 16.10 | 15.55 | 15.70 | 15.70 | -4.85% | 200 |
| Nov 26, 2025 | 15.55 | 16.50 | 15.25 | 16.50 | 16.50 | 4.10% | 1,000 |
| Nov 25, 2025 | 14.55 | 16.75 | 14.55 | 15.85 | 15.85 | 8.93% | 160 |
| Nov 24, 2025 | 14.50 | 15.05 | 14.50 | 14.55 | 14.55 | -3.32% | - |
| Nov 21, 2025 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.99% | - |
| Nov 20, 2025 | 15.35 | 15.35 | 15.20 | 15.20 | 15.20 | -13.14% | - |
| Nov 19, 2025 | 15.05 | 17.90 | 15.05 | 17.50 | 17.50 | 20.69% | 75 |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -7.64% | - |
| Nov 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.67% | 150 |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.96% | 12 |
| Nov 13, 2025 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | -18.83% | 10 |
| Nov 12, 2025 | 18.00 | 19.65 | 18.00 | 19.65 | 19.65 | 2.88% | - |
| Nov 11, 2025 | 20.00 | 20.40 | 19.10 | 19.10 | 19.10 | -5.91% | 50 |
| Nov 10, 2025 | 20.00 | 20.80 | 20.00 | 20.30 | 20.30 | -3.79% | - |
| Nov 7, 2025 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | 5.50% | - |
| Nov 6, 2025 | 21.60 | 21.60 | 20.00 | 20.00 | 20.00 | -11.11% | 50 |
| Nov 5, 2025 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -5.46% | 212 |
| Nov 4, 2025 | 22.80 | 23.80 | 21.30 | 23.80 | 23.80 | 16.10% | 553 |
| Nov 3, 2025 | 14.40 | 20.50 | 14.40 | 20.50 | 20.50 | 53.56% | 20 |
| Oct 31, 2025 | 13.40 | 13.55 | 13.35 | 13.35 | 13.35 | -2.55% | - |
| Oct 30, 2025 | 14.05 | 14.15 | 13.70 | 13.70 | 13.70 | -2.49% | - |
| Oct 29, 2025 | 14.50 | 14.80 | 14.05 | 14.05 | 14.05 | 0.36% | 185 |
| Oct 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.87% | 20 |
| Oct 27, 2025 | 12.60 | 13.35 | 12.60 | 13.35 | 13.35 | 3.09% | 5 |
| Oct 24, 2025 | 13.00 | 14.00 | 12.95 | 12.95 | 12.95 | -2.63% | 10 |
| Oct 23, 2025 | 14.05 | 14.05 | 13.30 | 13.30 | 13.30 | -9.52% | 50 |
| Oct 22, 2025 | 15.05 | 15.05 | 14.70 | 14.70 | 14.70 | -11.71% | - |
| Oct 21, 2025 | 15.40 | 16.65 | 15.40 | 16.65 | 16.65 | 0.30% | - |
| Oct 20, 2025 | 16.05 | 16.70 | 16.05 | 16.60 | 16.60 | -2.06% | - |
| Oct 17, 2025 | 17.05 | 17.05 | 16.95 | 16.95 | 16.95 | -3.14% | - |
| Oct 16, 2025 | 16.55 | 18.25 | 16.55 | 17.50 | 17.50 | -2.78% | 205 |
| Oct 15, 2025 | 16.55 | 18.00 | 16.55 | 18.00 | 18.00 | 2.86% | 40 |
| Oct 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | 10 |
| Oct 13, 2025 | 16.45 | 17.80 | 16.45 | 17.80 | 17.80 | 2.89% | - |
| Oct 10, 2025 | 17.70 | 17.80 | 17.30 | 17.30 | 17.30 | -3.08% | - |
| Oct 9, 2025 | 18.85 | 18.85 | 17.85 | 17.85 | 17.85 | -7.51% | 30 |
| Oct 8, 2025 | 19.20 | 21.00 | 19.20 | 19.30 | 19.30 | -8.10% | - |
| Oct 7, 2025 | 19.10 | 21.00 | 19.10 | 21.00 | 21.00 | 2.44% | - |
| Oct 6, 2025 | 21.40 | 21.40 | 20.50 | 20.50 | 20.50 | 7.89% | 18 |
| Oct 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -12.04% | - |
| Oct 2, 2025 | 21.20 | 22.50 | 21.20 | 21.60 | 21.60 | -4.85% | - |
| Oct 1, 2025 | 24.10 | 24.10 | 22.70 | 22.70 | 22.70 | -14.02% | 45 |
| Sep 30, 2025 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | 6.02% | 50 |
| Sep 29, 2025 | 24.10 | 24.90 | 24.10 | 24.90 | 24.90 | -10.75% | 135 |
| Sep 26, 2025 | 22.90 | 27.90 | 22.90 | 27.90 | 27.90 | 7.72% | 10 |
| Sep 25, 2025 | 26.60 | 26.60 | 25.90 | 25.90 | 25.90 | -4.78% | 75 |
| Sep 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.09% | - |
| Sep 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 2.61% | - |