PTT Public Company Limited (FRA:NVA3)
Germany · Delayed Price · Currency is EUR 0.8200
+0.0200 (2.50%)
Last updated: Dec 1, 2025, 10:21 AM CET
PTT Public Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 2.50% | 3,300 |
| Nov 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Nov 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Nov 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | - |
| Nov 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.91% | - |
| Nov 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.26% | - |
| Nov 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,180 |
| Nov 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | - |
| Nov 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | - |
| Nov 17, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 5.06% | 901 |
| Nov 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Nov 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | - |
| Nov 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Nov 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.24% | - |
| Nov 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Nov 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Nov 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | - |
| Nov 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | - |
| Nov 3, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.70% | 42 |
| Oct 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | - |
| Oct 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | - |
| Oct 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Oct 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | - |
| Oct 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.23% | 2,000 |
| Oct 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.87% | - |
| Oct 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Oct 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.64% | - |
| Oct 21, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 3.77% | 791 |
| Oct 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.92% | - |
| Oct 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Oct 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.47% | - |
| Oct 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | - |
| Oct 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.23% | - |
| Oct 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Oct 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 9, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.80% | - |
| Oct 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.21% | - |
| Oct 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.07% | - |
| Oct 6, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 3.61% | 359 |
| Oct 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Oct 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.21% | - |
| Oct 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.62% | - |
| Sep 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | 0.58% | - |
| Sep 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -1.15% | - |
| Sep 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | 1.16% | - |
| Sep 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -0.58% | - |
| Sep 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | 0.58% | - |
| Sep 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -0.58% | - |