PTC Inc. (FRA:PMTA)
Germany · Delayed Price · Currency is EUR 127.45
-7.45 (-5.52%)
At close: Jan 30, 2026
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | -5.52% | - |
| Jan 29, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -1.46% | - |
| Jan 28, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -1.93% | - |
| Jan 27, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 2.65% | - |
| Jan 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.68% | - |
| Jan 23, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 1.64% | - |
| Jan 22, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0.40% | - |
| Jan 21, 2026 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | -3.01% | - |
| Jan 20, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | -0.53% | - |
| Jan 19, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | -0.84% | - |
| Jan 16, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | 0.46% | - |
| Jan 15, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -1.42% | - |
| Jan 14, 2026 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | -1.23% | - |
| Jan 13, 2026 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 0.58% | - |
| Jan 12, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -1.95% | - |
| Jan 9, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -0.34% | - |
| Jan 8, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -0.03% | - |
| Jan 7, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | 0.78% | - |
| Jan 6, 2026 | 146.80 | 147.80 | 146.80 | 147.80 | 147.80 | 2.07% | 10 |
| Jan 5, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -2.49% | - |
| Jan 2, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.10% | - |
| Dec 30, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | -0.64% | - |
| Dec 29, 2025 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | -1.39% | - |
| Dec 23, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 0.03% | - |
| Dec 22, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 1.34% | - |
| Dec 19, 2025 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 0.57% | - |
| Dec 18, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.20% | - |
| Dec 17, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 0.24% | - |
| Dec 16, 2025 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | -1.07% | - |
| Dec 15, 2025 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | -0.90% | - |
| Dec 12, 2025 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 1.34% | - |
| Dec 11, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 0.47% | - |
| Dec 10, 2025 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -0.67% | - |
| Dec 9, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0.57% | - |
| Dec 8, 2025 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -2.91% | - |
| Dec 5, 2025 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | 0.49% | - |
| Dec 4, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 0.66% | - |
| Dec 3, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 0.43% | - |
| Dec 2, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | 0.91% | - |
| Dec 1, 2025 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | -1.78% | - |
| Nov 28, 2025 | 149.15 | 151.65 | 149.15 | 151.65 | 151.65 | 1.85% | 2 |
| Nov 27, 2025 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -0.27% | - |
| Nov 26, 2025 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 1.74% | - |
| Nov 25, 2025 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | -1.97% | - |
| Nov 24, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 1.80% | - |
| Nov 21, 2025 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | -1.93% | - |
| Nov 20, 2025 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | 0.84% | - |
| Nov 19, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -0.07% | - |
| Nov 18, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -3.69% | - |
| Nov 17, 2025 | 154.45 | 154.50 | 154.45 | 154.50 | 154.50 | 3.73% | - |