PTT Public Company Limited (FRA:PTOG)
Germany · Delayed Price · Currency is EUR 1.070
-0.030 (-2.73%)
At close: Oct 23, 2026
FRA:PTOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Oct 22, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 4.76% | 5,060 |
| Oct 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Oct 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Oct 16, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 403 |
| Oct 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Oct 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 1,555 |
| Oct 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Oct 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.64% | - |
| Oct 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | 0.94% | - |
| Oct 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | - | - |
| Oct 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | 0.95% | - |
| Oct 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | -1.87% | 8,801 |
| Sep 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -5.31% | - |
| Sep 29, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.09 | -0.88% | 600 |
| Sep 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | 1.79% | 100 |
| Sep 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 2.75% | - |
| Sep 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 0.93% | - |
| Sep 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | - | - |
| Sep 22, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.04 | - | 5,000 |
| Sep 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | - | - |
| Sep 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | - | - |
| Sep 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | - | - |
| Sep 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | -0.92% | - |
| Sep 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 2.83% | - |
| Sep 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | -1.85% | - |
| Sep 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 0.93% | - |
| Sep 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -0.93% | - |
| Sep 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 0.93% | - |
| Sep 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | 0.94% | - |
| Sep 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | -1.85% | - |
| Sep 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 1.89% | 30 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | 1.92% | - |
| Sep 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | -0.95% | - |
| Sep 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | -2.78% | - |
| Aug 31, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.04 | 2.86% | 1,200 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | 1.94% | 50 |
| Aug 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | 0.98% | - |
| Aug 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | -1.92% | - |
| Aug 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | -0.95% | - |
| Aug 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | -4.55% | - |
| Aug 21, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.06 | 6.80% | 80 |
| Aug 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | - | - |
| Aug 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | -0.96% | - |
| Aug 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | 2.97% | - |
| Aug 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | - | - |