PTC Inc. (FRA:PMTA)
Germany · Delayed Price · Currency is EUR 128.00
-4.00 (-3.03%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:PMTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Jul 9, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -1.85% | 32 |
| Jul 8, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 11 |
| Jul 7, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Jul 6, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 30 |
| Jul 3, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.81% | - |
| Jul 2, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6.06% | - |
| Jul 1, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.50% | - |
| Jun 30, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | -2.45% | 115 |
| Jun 29, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4.08% | - |
| Jun 26, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.51% | 30 |
| Jun 25, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.51% | - |
| Jun 24, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Jun 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Jun 22, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Jun 19, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| Jun 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Jun 17, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | - |