PTT Exploration and Production Public Company Limited (FRA:PTTG)
Germany · Delayed Price · Currency is EUR 3.760
+0.080 (2.17%)
Apr 23, 2026, 11:43 AM CET
FRA:PTTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Apr 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Apr 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -7.69% | - |
| Apr 20, 2026 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | 7.14% | 16 |
| Apr 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Apr 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.64% | - |
| Apr 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Apr 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -7.18% | - |
| Apr 13, 2026 | 3.90 | 4.18 | 3.90 | 4.18 | 4.18 | 7.73% | 22 |
| Apr 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Apr 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Apr 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.85% | - |
| Apr 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Apr 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Apr 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Mar 31, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -6.31% | - |
| Mar 30, 2026 | 4.16 | 4.44 | 4.16 | 4.44 | 4.44 | 8.29% | 25 |
| 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% | - |