PTT Exploration and Production Public Company Limited (FRA:PTT)
Germany · Delayed Price · Currency is EUR 3.560
-0.040 (-1.11%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:PTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | - | 0.56% | - |
| 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% | - |
| Aug 14, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| Aug 13, 2026 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Aug 12, 2026 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Aug 11, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Aug 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 7, 2026 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 6, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Aug 5, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Aug 4, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Aug 3, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Jul 31, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Jul 30, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Jul 29, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 28, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Jul 27, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 24, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 23, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Jul 22, 2026 | 3.66 | 3.68 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Jul 21, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Jul 20, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 17, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Jul 16, 2026 | 3.54 | 3.56 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 15, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Jul 14, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Jul 13, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Jul 10, 2026 | 3.44 | 3.46 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Jul 9, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Jul 8, 2026 | 3.36 | 3.38 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 7, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jul 6, 2026 | 3.28 | 3.30 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Jul 3, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Jul 2, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Jul 1, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jun 30, 2026 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 29, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Jun 26, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Jun 25, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Jun 24, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Jun 23, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Jun 22, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jun 19, 2026 | 3.34 | 3.38 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 18, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | 1.23% | - |