ParTec AG (HAM:JY0)
Germany · Delayed Price · Currency is EUR 10.70
+0.20 (1.90%)
At close: Sep 3, 2026
ParTec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 240 |
| Sep 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -11.02% | - |
| Sep 1, 2026 | 10.50 | 11.80 | 10.50 | 11.80 | 11.80 | 11.85% | 165 |
| Aug 31, 2026 | 11.50 | 11.50 | 10.55 | 10.55 | 10.55 | -1.86% | 110 |
| Aug 28, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 7.50% | 50 |
| Aug 27, 2026 | 9.90 | 10.50 | 9.90 | 10.00 | 10.00 | -4.76% | 22 |
| Aug 26, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 320 |
| Aug 25, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -2.22% | 220 |
| Aug 24, 2026 | 12.50 | 12.50 | 11.25 | 11.25 | 11.25 | 7.14% | 118 |
| Aug 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Aug 20, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 7.00% | 6 |
| Aug 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 120 |
| Aug 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 17, 2026 | 10.75 | 10.75 | 10.10 | 10.10 | 10.10 | -10.22% | 305 |
| Aug 14, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 4.65% | 36 |
| Aug 13, 2026 | 10.05 | 11.00 | 10.05 | 10.75 | 10.75 | -2.27% | 109 |
| Aug 12, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 271 |
| Aug 11, 2026 | 10.80 | 12.00 | 10.50 | 12.00 | 12.00 | 9.09% | 241 |
| Aug 10, 2026 | 11.60 | 12.00 | 10.05 | 11.00 | 11.00 | 2.80% | 440 |
| Aug 7, 2026 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | -10.83% | 500 |
| Aug 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | - |
| Aug 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Aug 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.33% | 32 |
| Aug 3, 2026 | 10.10 | 13.80 | 10.10 | 12.00 | 12.00 | 7.14% | 35 |
| Jul 31, 2026 | 13.90 | 13.95 | 11.20 | 11.20 | 11.20 | -11.11% | 289 |
| Jul 30, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | 5.00% | 60 |
| Jul 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 28, 2026 | 12.20 | 13.90 | 12.00 | 12.00 | 12.00 | -1.64% | 164 |
| Jul 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Jul 24, 2026 | 14.00 | 14.00 | 12.70 | 12.70 | 12.70 | -8.96% | - |
| Jul 23, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 15 |
| Jul 22, 2026 | 13.10 | 13.95 | 13.00 | 13.95 | 13.95 | 6.49% | 410 |
| Jul 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -6.43% | - |
| Jul 20, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.78% | 20 |
| Jul 17, 2026 | 13.50 | 14.40 | 13.10 | 14.40 | 14.40 | 6.67% | 144 |
| Jul 16, 2026 | 15.25 | 15.25 | 13.50 | 13.50 | 13.50 | -11.18% | 234 |
| Jul 15, 2026 | 13.50 | 15.20 | 13.50 | 15.20 | 15.20 | - | 10 |
| Jul 14, 2026 | 13.50 | 15.20 | 13.50 | 15.20 | 15.20 | - | 115 |
| Jul 13, 2026 | 13.50 | 15.20 | 13.50 | 15.20 | 15.20 | 12.59% | 12 |
| Jul 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Jul 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jul 8, 2026 | 13.20 | 15.45 | 13.20 | 13.30 | 13.30 | 0.76% | 52 |
| Jul 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -14.29% | - |
| Jul 6, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 0.98% | 330 |
| Jul 3, 2026 | 14.10 | 15.25 | 14.10 | 15.25 | 15.25 | 8.16% | 55 |
| Jul 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 25 |
| Jul 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jun 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% | 75 |
| Jun 29, 2026 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | 0.35% | 1 |
| Jun 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |