Photronics, Inc. (FRA:PQ2)
Germany · Delayed Price · Currency is EUR 26.36
+1.37 (5.48%)
At close: Aug 26, 2026
FRA:PQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.21 | 25.21 | 24.99 | 24.99 | 24.99 | - | - |
| Aug 24, 2026 | 25.19 | 25.19 | 24.99 | 24.99 | 24.99 | -2.19% | - |
| Aug 21, 2026 | 25.91 | 25.91 | 25.55 | 25.55 | 25.55 | 0.31% | - |
| Aug 20, 2026 | 26.12 | 26.12 | 25.47 | 25.47 | 25.47 | -4.93% | - |
| Aug 19, 2026 | 27.12 | 27.12 | 26.79 | 26.79 | 26.79 | -6.20% | - |
| Aug 18, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 3.18% | - |
| Aug 17, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -2.36% | - |
| Aug 14, 2026 | 28.83 | 28.83 | 28.35 | 28.35 | 28.35 | -1.05% | - |
| Aug 13, 2026 | 27.99 | 28.65 | 27.99 | 28.65 | 28.65 | 0.77% | - |
| Aug 12, 2026 | 28.34 | 28.43 | 28.34 | 28.43 | 28.43 | 2.12% | - |
| Aug 11, 2026 | 27.60 | 27.84 | 27.60 | 27.84 | 27.84 | 1.16% | - |
| Aug 10, 2026 | 28.08 | 28.08 | 27.52 | 27.52 | 27.52 | -0.51% | - |
| Aug 7, 2026 | 27.44 | 27.66 | 27.44 | 27.66 | 27.66 | 2.75% | - |
| Aug 6, 2026 | 27.39 | 27.39 | 26.92 | 26.92 | 26.92 | -2.64% | - |
| Aug 5, 2026 | 27.92 | 27.92 | 27.65 | 27.65 | 27.65 | 1.24% | - |
| Aug 4, 2026 | 27.05 | 27.31 | 27.05 | 27.31 | 27.31 | 6.51% | - |
| Aug 3, 2026 | 26.21 | 26.21 | 25.64 | 25.64 | 25.64 | -1.80% | - |
| Jul 31, 2026 | 24.90 | 26.11 | 24.90 | 26.11 | 26.11 | 4.44% | - |
| Jul 30, 2026 | 24.25 | 25.00 | 24.25 | 25.00 | 25.00 | 0.16% | - |
| Jul 29, 2026 | 25.20 | 25.20 | 24.96 | 24.96 | 24.96 | 2.38% | - |
| Jul 28, 2026 | 25.30 | 25.30 | 24.38 | 24.38 | 24.38 | -5.58% | - |
| Jul 27, 2026 | 26.72 | 26.72 | 25.82 | 25.82 | 25.82 | -1.83% | - |
| Jul 24, 2026 | 26.90 | 26.90 | 26.30 | 26.30 | 26.30 | -2.05% | - |
| Jul 23, 2026 | 26.96 | 26.96 | 26.85 | 26.85 | 26.85 | 0.22% | - |
| Jul 22, 2026 | 27.08 | 27.08 | 26.79 | 26.79 | 26.79 | 4.12% | - |
| Jul 21, 2026 | 25.51 | 25.73 | 25.51 | 25.73 | 25.73 | 1.66% | - |
| Jul 20, 2026 | 25.00 | 25.31 | 25.00 | 25.31 | 25.31 | 6.12% | - |
| Jul 17, 2026 | 24.15 | 24.15 | 23.85 | 23.85 | 23.85 | -3.79% | 31 |
| Jul 16, 2026 | 25.73 | 25.73 | 24.79 | 24.79 | 24.79 | -2.94% | - |
| Jul 15, 2026 | 25.74 | 25.74 | 25.54 | 25.54 | 25.54 | 1.87% | - |
| Jul 14, 2026 | 24.85 | 25.07 | 24.85 | 25.07 | 25.07 | 1.42% | - |
| Jul 13, 2026 | 24.70 | 24.72 | 24.70 | 24.72 | 24.72 | -1.12% | - |
| Jul 10, 2026 | 25.19 | 25.19 | 25.00 | 25.00 | 25.00 | -1.19% | - |
| Jul 9, 2026 | 24.52 | 25.30 | 24.52 | 25.30 | 25.30 | 5.95% | - |
| Jul 8, 2026 | 23.86 | 23.88 | 23.86 | 23.88 | 23.88 | -1.04% | - |
| Jul 7, 2026 | 24.47 | 24.47 | 24.13 | 24.13 | 24.13 | -5.82% | - |
| Jul 6, 2026 | 25.27 | 25.62 | 25.27 | 25.62 | 25.62 | 1.51% | - |
| Jul 3, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -2.40% | - |
| Jul 2, 2026 | 26.40 | 26.40 | 25.86 | 25.86 | 25.86 | -3.11% | - |
| Jul 1, 2026 | 27.29 | 27.29 | 26.69 | 26.69 | 26.69 | -1.55% | - |
| Jun 30, 2026 | 26.46 | 27.11 | 26.46 | 27.11 | 27.11 | 3.75% | - |
| Jun 29, 2026 | 26.83 | 26.83 | 26.13 | 26.13 | 26.13 | -6.94% | - |
| Jun 26, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 3.88% | - |
| Jun 25, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -1.49% | - |
| Jun 24, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -5.25% | - |
| Jun 23, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.14% | 100 |
| Jun 22, 2026 | 28.96 | 29.00 | 28.96 | 29.00 | 29.00 | 0.14% | 34 |
| Jun 19, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 6.82% | - |
| Jun 18, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 3.55% | - |
| Jun 17, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -8.46% | - |