PTC Inc. (FRA:PMTA)
Germany · Delayed Price · Currency is EUR 122.00
-2.00 (-1.61%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:PMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | - | -1.61% | - |
| Jun 2, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 4.20% | - |
| Jun 1, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| May 29, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.46% | - |
| May 28, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| May 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -3.13% | - |
| May 26, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| May 25, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| May 22, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| May 21, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| May 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| May 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| May 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | - |
| May 15, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| May 14, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.44% | - |
| May 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| May 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| May 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| May 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3.31% | - |
| May 7, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 3.42% | - |
| May 6, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| May 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| May 4, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Apr 30, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Apr 29, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Apr 28, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Apr 27, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Apr 24, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -3.33% | - |
| Apr 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Apr 22, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Apr 21, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Apr 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Apr 17, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Apr 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Apr 15, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Apr 14, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | 6 |
| Apr 13, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -5.04% | - |
| Apr 10, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -3.25% | - |
| Apr 9, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Apr 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Apr 7, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.60% | - |
| Apr 2, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | -0.45% | - |
| Apr 1, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0.82% | - |
| Mar 31, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 2.06% | - |
| Mar 30, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | -4.30% | - |
| 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% | - |