PTC Inc. (FRA:PMTA)
Germany · Delayed Price · Currency is EUR 124.50
+1.15 (0.93%)
At close: Mar 27, 2026
FRA:PMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0.93% | - |
| Mar 26, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 0.33% | - |
| Mar 25, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | -4.10% | - |
| Mar 24, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -0.19% | - |
| Mar 23, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | -0.85% | - |
| Mar 20, 2026 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | -0.61% | - |
| Mar 19, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -1.73% | - |
| Mar 18, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | -1.30% | - |
| Mar 17, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -1.18% | - |
| Mar 16, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.26% | - |
| Mar 13, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | -0.11% | - |
| Mar 12, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -0.07% | - |
| Mar 11, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -2.29% | - |
| Mar 10, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.58% | - |
| Mar 9, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.35% | - |
| Mar 6, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | 0.86% | - |
| Mar 5, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -0.82% | - |
| Mar 4, 2026 | 139.20 | 140.85 | 139.20 | 140.85 | 140.85 | 5.07% | 120 |
| Mar 3, 2026 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | -1.11% | - |
| Mar 2, 2026 | 131.75 | 135.55 | 131.75 | 135.55 | 135.55 | 4.19% | 40 |
| Feb 27, 2026 | 132.50 | 132.50 | 130.10 | 130.10 | 130.10 | 0.19% | 6 |
| Feb 26, 2026 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 0.23% | - |
| Feb 25, 2026 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | 1.97% | - |
| Feb 24, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | -2.57% | - |
| Feb 23, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -0.34% | - |
| Feb 20, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | -0.30% | - |
| Feb 19, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 1.98% | - |
| Feb 18, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -2.13% | - |
| Feb 17, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.08% | - |
| Feb 16, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 4.32% | - |
| Feb 13, 2026 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | -3.44% | - |
| Feb 12, 2026 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | -3.97% | - |
| Feb 11, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | 1.83% | - |
| Feb 10, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 2.10% | - |
| Feb 9, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 0.77% | - |
| Feb 6, 2026 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | -0.08% | - |
| Feb 5, 2026 | 128.10 | 129.95 | 128.10 | 129.95 | 129.95 | 3.42% | 50 |
| Feb 4, 2026 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | -5.28% | - |
| Feb 3, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 2.67% | - |
| Feb 2, 2026 | 127.85 | 129.70 | 127.85 | 129.20 | 129.20 | 1.37% | 37 |
| 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% | - |