PTC Inc. (FRA:PMTA)
Germany · Delayed Price · Currency is EUR 171.00
+1.00 (0.59%)
At close: Oct 23, 2026
FRA:PMTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | - |
| Oct 22, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | - |
| Oct 21, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| Oct 20, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 19, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 16, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 15, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 14, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Oct 13, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Oct 12, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| Oct 9, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | 44 |
| Oct 8, 2026 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | 1.76% | 68 |
| Oct 7, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.59% | - |
| Oct 6, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -2.31% | - |
| Oct 5, 2026 | 167.00 | 176.00 | 167.00 | 173.00 | 173.00 | 33.08% | 270 |
| Oct 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5.69% | - |
| Oct 1, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2.50% | - |
| Sep 30, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Sep 29, 2026 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 348 |
| Sep 28, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Sep 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Sep 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Sep 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.42% | - |
| Sep 22, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Sep 21, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| 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 |