ParTec AG (HAM:JY0)
Germany · Delayed Price · Currency is EUR 10.05
-0.05 (-0.50%)
At close: Oct 14, 2026
ParTec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 10.05 | 11.50 | 10.05 | 10.05 | 10.05 | -0.50% | 25 |
| Oct 13, 2026 | 10.05 | 11.00 | 10.05 | 10.10 | 10.10 | -1.94% | 275 |
| Oct 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 150 |
| Oct 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Oct 8, 2026 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 0.96% | 87 |
| Oct 7, 2026 | 10.05 | 10.40 | 10.05 | 10.40 | 10.40 | -0.95% | 10 |
| Oct 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 160 |
| Oct 5, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.47% | 95 |
| Oct 2, 2026 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 0.48% | 1 |
| Oct 1, 2026 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | -8.30% | 70 |
| Sep 30, 2026 | 10.55 | 11.45 | 10.55 | 11.45 | 11.45 | 4.09% | 15 |
| Sep 29, 2026 | 10.55 | 11.00 | 10.55 | 11.00 | 11.00 | - | 11 |
| Sep 28, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 4.27% | 645 |
| Sep 25, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 25 |
| Sep 24, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Sep 23, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | - |
| Sep 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 21, 2026 | 10.80 | 11.50 | 10.50 | 10.50 | 10.50 | -2.78% | 132 |
| Sep 18, 2026 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | -8.86% | 305 |
| Sep 17, 2026 | 10.80 | 11.85 | 10.80 | 11.85 | 11.85 | 7.73% | 30 |
| Sep 16, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 6 |
| Sep 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -8.86% | 15 |
| Sep 14, 2026 | 11.00 | 11.85 | 11.00 | 11.85 | 11.85 | 0.42% | 100 |
| Sep 11, 2026 | 10.50 | 11.80 | 10.50 | 11.80 | 11.80 | 9.26% | 75 |
| Sep 10, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 8.00% | 46 |
| Sep 9, 2026 | 11.50 | 11.50 | 10.00 | 10.00 | 10.00 | -13.04% | 360 |
| Sep 8, 2026 | 10.00 | 11.50 | 10.00 | 11.50 | 11.50 | 15.00% | 150 |
| Sep 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Sep 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| 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% | - |