Photronics, Inc. (FRA:PQ2)
Germany · Delayed Price · Currency is EUR 24.55
+0.39 (1.61%)
At close: Sep 18, 2026
FRA:PQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.71 | 24.71 | 24.55 | 24.55 | 24.55 | 1.61% | - |
| Sep 17, 2026 | 24.17 | 24.17 | 24.16 | 24.16 | 24.16 | 3.25% | - |
| Sep 16, 2026 | 23.45 | 23.45 | 23.40 | 23.40 | 23.40 | 0.39% | - |
| Sep 15, 2026 | 23.46 | 23.46 | 23.31 | 23.31 | 23.31 | -0.21% | - |
| Sep 14, 2026 | 24.31 | 24.31 | 23.36 | 23.36 | 23.36 | -4.85% | - |
| Sep 11, 2026 | 24.28 | 24.55 | 24.28 | 24.55 | 24.55 | 1.82% | - |
| Sep 10, 2026 | 24.78 | 24.78 | 24.11 | 24.11 | 24.11 | -2.78% | - |
| Sep 9, 2026 | 25.07 | 25.07 | 24.80 | 24.80 | 24.80 | 0.65% | - |
| Sep 8, 2026 | 24.86 | 24.86 | 24.64 | 24.64 | 24.64 | -0.96% | - |
| Sep 7, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 3.07% | - |
| Sep 4, 2026 | 24.09 | 24.14 | 24.09 | 24.14 | 24.14 | 3.21% | - |
| Sep 3, 2026 | 23.79 | 23.79 | 23.39 | 23.39 | 23.39 | 0.43% | - |
| Sep 2, 2026 | 23.24 | 23.29 | 23.24 | 23.29 | 23.29 | 1.04% | - |
| Sep 1, 2026 | 24.10 | 24.10 | 23.05 | 23.05 | 23.05 | -5.22% | - |
| Aug 31, 2026 | 23.73 | 24.32 | 23.73 | 24.32 | 24.32 | -0.25% | - |
| Aug 28, 2026 | 25.46 | 25.46 | 24.38 | 24.38 | 24.38 | -4.17% | - |
| Aug 27, 2026 | 25.95 | 25.95 | 25.44 | 25.44 | 25.44 | -3.49% | - |
| Aug 26, 2026 | 25.03 | 26.36 | 25.03 | 26.36 | 26.36 | 5.48% | - |
| 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% | - |