ParTec AG (HAM:JY0)
Germany · Delayed Price · Currency is EUR 10.75
-0.25 (-2.27%)
At close: Aug 13, 2026
ParTec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% | - |
| Jun 24, 2026 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | - | 27 |
| Jun 23, 2026 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | 1.07% | 20 |
| Jun 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -9.68% | - |
| Jun 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.32% | 750 |
| Jun 16, 2026 | 14.00 | 15.45 | 14.00 | 15.45 | 15.45 | 0.98% | 40 |
| Jun 15, 2026 | 14.00 | 15.30 | 14.00 | 15.30 | 15.30 | 9.29% | 82 |
| Jun 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 11, 2026 | 15.30 | 15.30 | 14.00 | 14.00 | 14.00 | -9.39% | 23 |
| Jun 10, 2026 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 3.00% | 110 |
| Jun 9, 2026 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | 7.14% | 500 |
| Jun 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -11.39% | 18 |