PTC Inc. (FRA:PMTA)
Germany · Delayed Price · Currency is EUR 148.95
-2.70 (-1.78%)
At close: Dec 1, 2025
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | -2.90% | - |
| Nov 13, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -0.81% | - |
| Nov 12, 2025 | 153.25 | 154.65 | 153.25 | 154.65 | 154.65 | 1.11% | 30 |
| Nov 11, 2025 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 0.66% | - |
| Nov 10, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 1.67% | - |
| Nov 7, 2025 | 150.10 | 150.10 | 149.45 | 149.45 | 149.45 | -9.04% | 2 |
| Nov 6, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | -1.17% | - |
| Nov 5, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | -1.60% | - |
| Nov 4, 2025 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | -1.43% | - |
| Nov 3, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 0.62% | - |
| Oct 31, 2025 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | -1.02% | - |
| Oct 30, 2025 | 169.30 | 172.10 | 169.30 | 172.10 | 172.10 | -0.95% | 10 |
| Oct 29, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 0.06% | - |
| Oct 28, 2025 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | -1.45% | - |
| Oct 27, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 0.34% | - |
| Oct 24, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 0.77% | - |
| Oct 23, 2025 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | -0.66% | - |
| Oct 22, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -0.48% | - |
| Oct 21, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | 1.73% | - |
| Oct 20, 2025 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 1.23% | - |
| Oct 17, 2025 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | -1.16% | - |
| Oct 16, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | -0.29% | - |
| Oct 15, 2025 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | -0.03% | - |
| Oct 14, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 2.30% | - |
| Oct 13, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -3.05% | - |
| Oct 10, 2025 | 173.55 | 175.15 | 173.55 | 175.15 | 175.15 | 0.66% | 15 |
| Oct 9, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.40% | - |
| Oct 8, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | -0.74% | - |
| Oct 7, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 1.22% | - |
| Oct 6, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0.09% | - |
| Oct 3, 2025 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | 0.38% | - |
| Oct 2, 2025 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 0.03% | - |
| Oct 1, 2025 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | -0.72% | - |
| Sep 30, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 0.32% | - |
| Sep 29, 2025 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | -0.23% | - |
| Sep 26, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | 0.03% | - |
| Sep 25, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 0.32% | - |
| Sep 24, 2025 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | -0.95% | - |
| Sep 23, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -0.43% | - |