ParTec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	13.50	15.80	13.50	15.80	15.80	-0.63%	35
Jun 3, 2026	13.20	15.90	13.20	15.90	15.90	12.77%	10
Jun 2, 2026	14.00	16.00	14.00	14.10	14.10	-11.88%	500
Jun 1, 2026	15.10	16.00	15.10	16.00	16.00	5.96%	455
May 29, 2026	15.10	15.10	15.10	15.10	15.10	-5.33%	-
May 28, 2026	15.10	16.00	15.10	15.95	15.95	-3.04%	165
May 27, 2026	15.10	16.50	15.10	16.45	16.45	3.46%	157
May 26, 2026	16.10	18.00	15.10	15.90	15.90	-0.62%	342
May 25, 2026	16.00	16.00	16.00	16.00	16.00	-17.95%	-
May 22, 2026	15.20	19.50	15.20	19.50	19.50	14.71%	334
May 21, 2026	17.00	17.00	17.00	17.00	17.00	-7.86%	-
May 20, 2026	18.50	18.50	15.50	18.45	18.45	0.27%	21
May 19, 2026	16.55	18.40	16.20	18.40	18.40	11.18%	155
May 18, 2026	18.00	18.00	16.55	16.55	16.55	-8.06%	25