PTT Exploration and Production Public Company Limited (FRA:PTT)
Germany · Delayed Price · Currency is EUR 3.980
+0.060 (1.53%)
At close: Oct 23, 2026
FRA:PTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.08 | 4.10 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Oct 22, 2026 | 4.06 | 4.06 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Oct 21, 2026 | 3.98 | 4.00 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Oct 20, 2026 | 3.96 | 3.98 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Oct 19, 2026 | 3.92 | 3.94 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Oct 16, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Oct 15, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Oct 14, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Oct 13, 2026 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 12, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Oct 9, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -0.55% | 50 |
| Oct 8, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Oct 7, 2026 | 3.68 | 3.72 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Oct 6, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Oct 5, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Oct 2, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Oct 1, 2026 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Sep 30, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Sep 29, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Sep 28, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Sep 25, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Sep 24, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Sep 23, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Sep 22, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Sep 21, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Sep 18, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Sep 17, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Sep 16, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Sep 15, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Sep 14, 2026 | 3.80 | 3.82 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Sep 11, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Sep 10, 2026 | 3.80 | 3.82 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Sep 9, 2026 | 3.80 | 3.82 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Sep 8, 2026 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Sep 7, 2026 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Sep 4, 2026 | 3.66 | 3.68 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 3, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 2, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Sep 1, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Aug 31, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Aug 28, 2026 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Aug 27, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Aug 26, 2026 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Aug 25, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Aug 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Aug 21, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Aug 20, 2026 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 19, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Aug 18, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Aug 17, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | 1.71% | - |