PTT Exploration and Production Public Company Limited (FRA:PTT)
Germany · Delayed Price · Currency is EUR 3.180
+0.020 (0.63%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:PTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | - | 2.53% | - |
| 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% | - |
| Jun 17, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Jun 16, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Jun 15, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -4.60% | - |
| Jun 12, 2026 | 3.54 | 3.56 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Jun 11, 2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Jun 10, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Jun 9, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jun 8, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Jun 5, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 4, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jun 3, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 2, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Jun 1, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | - | - |
| May 29, 2026 | 3.50 | 3.52 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| May 28, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| May 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| May 26, 2026 | 3.64 | 3.66 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| May 25, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -3.21% | - |
| May 22, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | - | - |
| May 21, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | - | - |
| May 20, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | - | - |
| May 19, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | - | - |
| May 18, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| May 15, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | - | - |
| May 14, 2026 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| May 13, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| May 12, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| May 11, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| May 8, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | - | - |
| May 7, 2026 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| May 6, 2026 | 3.82 | 4.32 | 3.72 | 3.72 | 3.72 | -1.59% | 35 |
| May 5, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| May 4, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | - | - |
| Apr 30, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Apr 29, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | - | - |
| Apr 28, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Apr 27, 2026 | 3.68 | 3.70 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Apr 24, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Apr 23, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Apr 22, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Apr 21, 2026 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Apr 20, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Apr 17, 2026 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | -0.56% | - |