Photronics, Inc. (FRA:PQ2)
Germany · Delayed Price · Currency is EUR 19.55
+0.51 (2.68%)
Last updated: Nov 26, 2025, 8:26 AM CET
Photronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.45 | 19.72 | 19.45 | 19.72 | 19.72 | 1.65% | - |
| Nov 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.62% | - |
| Nov 26, 2025 | 19.55 | 19.72 | 19.55 | 19.72 | 19.72 | 3.55% | - |
| Nov 25, 2025 | 18.69 | 19.04 | 18.69 | 19.04 | 19.04 | 2.92% | - |
| Nov 24, 2025 | 18.21 | 18.50 | 18.21 | 18.50 | 18.50 | 3.41% | - |
| Nov 21, 2025 | 17.42 | 17.89 | 17.42 | 17.89 | 17.89 | -1.76% | - |
| Nov 20, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.69% | - |
| Nov 19, 2025 | 17.61 | 18.09 | 17.61 | 18.09 | 18.09 | 2.12% | - |
| Nov 18, 2025 | 17.59 | 17.71 | 17.59 | 17.71 | 17.71 | -2.69% | - |
| Nov 17, 2025 | 18.11 | 18.20 | 18.11 | 18.20 | 18.20 | 0.55% | - |
| Nov 14, 2025 | 18.31 | 18.31 | 18.10 | 18.10 | 18.10 | -4.11% | - |
| Nov 13, 2025 | 19.26 | 19.26 | 18.88 | 18.88 | 18.88 | -0.08% | - |
| Nov 12, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.03% | - |
| Nov 11, 2025 | 19.25 | 19.25 | 18.90 | 18.90 | 18.90 | -0.18% | - |
| Nov 10, 2025 | 18.84 | 18.93 | 18.84 | 18.93 | 18.93 | 1.86% | - |
| Nov 7, 2025 | 19.51 | 19.51 | 18.59 | 18.59 | 18.59 | -6.87% | - |
| Nov 6, 2025 | 19.98 | 19.98 | 19.96 | 19.96 | 19.96 | -0.10% | - |
| Nov 5, 2025 | 19.41 | 19.98 | 19.41 | 19.98 | 19.98 | -2.99% | - |
| Nov 4, 2025 | 20.60 | 20.60 | 20.59 | 20.59 | 20.59 | -0.44% | - |
| Nov 3, 2025 | 20.44 | 20.68 | 20.44 | 20.68 | 20.68 | 0.19% | - |
| Oct 31, 2025 | 20.56 | 20.64 | 20.56 | 20.64 | 20.64 | -0.15% | - |
| Oct 30, 2025 | 20.53 | 20.67 | 20.53 | 20.67 | 20.67 | -1.20% | - |
| Oct 29, 2025 | 20.53 | 20.92 | 20.53 | 20.92 | 20.92 | 2.65% | - |
| Oct 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.36% | - |
| Oct 27, 2025 | 20.63 | 20.66 | 20.63 | 20.66 | 20.66 | 0.68% | - |
| Oct 24, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.48% | - |
| Oct 23, 2025 | 19.91 | 20.82 | 19.91 | 20.22 | 20.22 | -1.51% | 100 |
| Oct 22, 2025 | 20.78 | 20.78 | 20.53 | 20.53 | 20.53 | -0.29% | - |
| Oct 21, 2025 | 20.88 | 20.88 | 20.59 | 20.59 | 20.59 | 1.73% | - |
| Oct 20, 2025 | 19.09 | 20.24 | 19.09 | 20.24 | 20.24 | 2.87% | - |
| Oct 17, 2025 | 19.72 | 19.72 | 19.68 | 19.68 | 19.68 | -2.79% | - |
| Oct 16, 2025 | 20.00 | 20.24 | 20.00 | 20.24 | 20.24 | 1.58% | - |
| Oct 15, 2025 | 19.86 | 19.93 | 19.86 | 19.93 | 19.93 | 2.21% | - |
| Oct 14, 2025 | 19.73 | 19.73 | 19.50 | 19.50 | 19.50 | 0.23% | - |
| Oct 13, 2025 | 18.74 | 19.45 | 18.74 | 19.45 | 19.45 | -4.66% | - |
| Oct 10, 2025 | 20.58 | 20.58 | 20.40 | 20.40 | 20.40 | 3.42% | - |
| Oct 9, 2025 | 20.11 | 20.11 | 19.73 | 19.73 | 19.73 | 0.41% | - |
| Oct 8, 2025 | 19.94 | 19.94 | 19.65 | 19.65 | 19.65 | -7.03% | - |
| Oct 7, 2025 | 20.58 | 21.13 | 20.58 | 21.13 | 21.13 | -0.84% | - |
| Oct 6, 2025 | 19.97 | 21.31 | 19.97 | 21.31 | 21.31 | 2.11% | 472 |
| Oct 3, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 4.66% | - |
| Oct 2, 2025 | 19.71 | 19.94 | 19.71 | 19.94 | 19.94 | 4.73% | - |
| Oct 1, 2025 | 19.23 | 19.23 | 19.04 | 19.04 | 19.04 | -2.21% | - |
| Sep 30, 2025 | 19.45 | 19.47 | 19.45 | 19.47 | 19.47 | -2.31% | - |
| Sep 29, 2025 | 19.69 | 19.93 | 19.64 | 19.93 | 19.93 | -1.68% | 300 |
| Sep 26, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -2.22% | - |
| Sep 25, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.34% | - |
| Sep 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.14% | - |
| Sep 23, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.05% | - |
| Sep 22, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.20% | - |