Photronics, Inc. (FRA:PQ2)
Germany · Delayed Price · Currency is EUR 25.30
-0.52 (-2.01%)
Last updated: Jul 28, 2026, 8:12 AM CET
FRA:PQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 28.05 | 28.60 | 28.05 | 28.60 | 28.60 | 6.56% | 735 |
| Jun 15, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 2.80% | - |
| Jun 12, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 8.93% | - |
| Jun 11, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -4.54% | - |
| Jun 10, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -8.32% | - |
| Jun 9, 2026 | 25.94 | 27.39 | 25.94 | 27.39 | 27.39 | 9.38% | 10 |
| Jun 8, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -3.47% | - |
| Jun 5, 2026 | 25.87 | 25.94 | 25.57 | 25.94 | 25.94 | -5.12% | 220 |
| Jun 4, 2026 | 27.21 | 27.34 | 27.21 | 27.34 | 27.34 | -5.63% | 5 |
| Jun 3, 2026 | 28.31 | 29.99 | 27.92 | 28.97 | 28.97 | 3.35% | 215 |
| Jun 2, 2026 | 27.10 | 28.39 | 27.10 | 28.03 | 28.03 | 1.01% | 220 |
| Jun 1, 2026 | 27.52 | 28.93 | 27.52 | 27.75 | 27.75 | -2.97% | 150 |
| May 29, 2026 | 28.12 | 30.00 | 27.47 | 28.60 | 28.60 | -7.74% | 306 |
| May 28, 2026 | 44.24 | 44.24 | 30.33 | 31.00 | 31.00 | -31.17% | 1,650 |
| May 27, 2026 | 46.53 | 46.53 | 45.04 | 45.04 | 45.04 | 1.17% | - |
| May 26, 2026 | 45.38 | 45.38 | 44.52 | 44.52 | 44.52 | -4.44% | - |
| May 25, 2026 | 44.81 | 46.59 | 44.81 | 46.59 | 46.59 | 1.46% | 350 |
| May 22, 2026 | 43.97 | 45.98 | 43.25 | 45.92 | 45.92 | 9.83% | 270 |
| May 21, 2026 | 42.19 | 42.19 | 41.81 | 41.81 | 41.81 | 4.11% | - |
| May 20, 2026 | 38.96 | 40.16 | 38.96 | 40.16 | 40.16 | 1.65% | - |
| May 19, 2026 | 40.22 | 40.22 | 39.51 | 39.51 | 39.51 | -3.75% | - |