PTC Inc. (FRA:PMTA)
Germany · Delayed Price · Currency is EUR 116.00
+2.00 (1.75%)
At close: Sep 18, 2026
FRA:PMTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Sep 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Sep 16, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Sep 15, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 4.46% | - |
| Sep 14, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Sep 11, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Sep 10, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -3.54% | 11 |
| Sep 9, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -5.83% | - |
| Sep 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 7, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -6.98% | - |
| Sep 4, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Sep 3, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | -0.76% | 99 |
| Sep 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.24% | - |
| Sep 1, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Aug 31, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Aug 28, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 4.65% | - |
| Aug 27, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Aug 26, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| Aug 25, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | 100 |
| Aug 24, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Aug 21, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Aug 20, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | - |
| Aug 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Aug 18, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.10% | - |
| Aug 17, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | -2.27% | 102 |
| Aug 14, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3.94% | - |
| Aug 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Aug 12, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Aug 11, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | - |
| Aug 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Aug 7, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 5.79% | 50 |
| Aug 6, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| Aug 5, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Aug 4, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| Aug 3, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Jul 31, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Jul 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | - |
| Jul 29, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Jul 28, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 5.77% | 30 |
| Jul 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 5.58% | - |
| Jul 24, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.51% | - |
| Jul 23, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -7.55% | - |
| Jul 22, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Jul 21, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Jul 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Jul 17, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.80% | - |
| Jul 16, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jul 15, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Jul 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Jul 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |