PTT Exploration and Production Public Company Limited (FRA:PTTG)
Germany · Delayed Price · Currency is EUR 4.100
+0.100 (2.50%)
At close: Mar 27, 2026
FRA:PTTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Mar 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.17% | - |
| Mar 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.52% | - |
| Mar 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Mar 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Mar 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.39% | - |
| Mar 19, 2026 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 7.33% | 4,207 |
| Mar 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Mar 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Mar 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -8.70% | - |
| Mar 13, 2026 | 3.84 | 4.14 | 3.84 | 4.14 | 4.14 | 10.11% | 948 |
| Mar 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Mar 11, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Mar 10, 2026 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | -2.58% | 1,664 |
| Mar 9, 2026 | 3.72 | 3.88 | 3.72 | 3.88 | 3.88 | 6.59% | 1,664 |
| Mar 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Mar 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -7.65% | - |
| Mar 4, 2026 | 3.56 | 3.92 | 3.56 | 3.92 | 3.92 | 5.38% | 400 |
| Mar 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.33% | - |
| Mar 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Feb 27, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Feb 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Feb 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Feb 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -7.37% | - |
| Feb 23, 2026 | 3.56 | 3.80 | 3.56 | 3.80 | 3.80 | 4.97% | 325 |
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.49 | -0.55% | - |
| Feb 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.51 | 4.00% | - |
| Feb 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.38 | - | - |
| Feb 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.38 | - | - |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.38 | -1.13% | - |
| Feb 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.42 | 0.57% | - |
| Feb 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.40 | 5.39% | - |
| Feb 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.22 | -0.60% | - |
| Feb 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.24 | 1.82% | - |
| Feb 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.18 | 2.48% | - |
| Feb 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.11 | 1.26% | - |
| Feb 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.07 | -0.63% | - |
| Feb 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.09 | 0.63% | - |
| Feb 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.07 | 4.61% | - |
| Feb 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.93 | -12.14% | - |
| Jan 30, 2026 | 3.16 | 3.46 | 3.16 | 3.46 | 3.34 | 8.12% | 100 |
| Jan 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.09 | 0.63% | - |
| Jan 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.07 | 1.92% | - |
| Jan 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.01 | -5.45% | - |
| Jan 26, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.18 | 7.14% | 5 |
| Jan 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.97 | 0.65% | - |
| Jan 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.95 | -0.65% | - |
| Jan 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.97 | - | - |
| Jan 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.97 | - | - |
| Jan 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.97 | 1.99% | - |