PTT Exploration and Production Public Company Limited (FRA:PTTG)
Germany · Delayed Price · Currency is EUR 3.460
+0.260 (8.12%)
At close: Jan 30, 2026
FRA:PTTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.16 | 3.46 | 3.16 | 3.46 | 3.46 | 8.12% | 100 |
| Jan 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jan 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jan 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -5.45% | - |
| Jan 26, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 7.14% | 5 |
| Jan 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Jan 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Jan 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Jan 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Jan 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.41% | - |
| Jan 14, 2026 | 2.98 | 3.24 | 2.98 | 3.24 | 3.24 | 11.72% | 14 |
| Jan 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Jan 12, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Jan 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.23% | - |
| Jan 8, 2026 | 2.86 | 3.06 | 2.86 | 3.06 | 3.06 | 8.51% | 20 |
| Jan 7, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.08% | - |
| Jan 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Jan 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Jan 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Dec 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Dec 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Dec 23, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Dec 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Dec 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Dec 18, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Dec 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Dec 16, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Dec 15, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 2.17% | 679 |
| Dec 12, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Dec 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Dec 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Dec 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Dec 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Dec 5, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Dec 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Dec 3, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Dec 2, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Dec 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | - |
| Nov 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Nov 27, 2025 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | 0.74% | 110 |
| Nov 26, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Nov 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Nov 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Nov 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Nov 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Nov 19, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Nov 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Nov 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |