ParTec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	18.00	18.00	17.00	18.00	18.00	-	85
May 14, 2026	16.50	18.00	16.50	18.00	18.00	9.09%	95
May 13, 2026	16.50	16.50	16.50	16.50	16.50	-	-
May 12, 2026	16.50	17.00	16.50	16.50	16.50	-10.33%	110
May 11, 2026	18.00	18.50	16.50	18.40	18.40	-7.07%	320
May 8, 2026	17.00	20.50	16.50	19.80	19.80	16.47%	793
May 7, 2026	16.00	17.00	13.50	17.00	17.00	6.25%	622
May 6, 2026	16.00	16.00	15.25	16.00	16.00	-	280
May 5, 2026	17.00	17.00	15.80	16.00	16.00	-17.95%	976
May 4, 2026	15.80	21.50	15.00	19.50	19.50	-18.75%	335
Apr 30, 2026	14.50	24.00	14.50	24.00	24.00	83.21%	3,923
Apr 29, 2026	13.10	13.10	13.10	13.10	13.10	0.77%	100
Apr 28, 2026	13.10	13.10	13.00	13.00	13.00	-0.76%	150
Apr 27, 2026	15.00	16.90	13.10	13.10	13.10	-12.67%	501
Apr 24, 2026	13.20	15.00	13.20	15.00	15.00	-	707
Apr 23, 2026	15.00	15.00	15.00	15.00	15.00	13.64%	-
Apr 22, 2026	13.20	16.00	13.20	13.20	13.20	-12.00%	104
Apr 21, 2026	13.20	15.05	13.20	15.00	15.00	13.64%	210
Apr 20, 2026	13.20	13.20	13.20	13.20	13.20	-5.71%	200
Apr 17, 2026	16.20	17.20	13.10	14.00	14.00	-13.58%	192
Apr 16, 2026	13.00	16.20	13.00	16.20	16.20	17.39%	268
Apr 15, 2026	13.80	13.80	13.80	13.80	13.80	-	-
Apr 14, 2026	13.90	13.90	13.80	13.80	13.80	-1.43%	16
Apr 13, 2026	13.90	14.00	13.90	14.00	14.00	0.72%	30
Apr 10, 2026	13.50	16.95	13.50	13.90	13.90	2.96%	207
Apr 9, 2026	13.50	13.50	13.50	13.50	13.50	3.45%	-
Apr 8, 2026	17.00	17.10	13.05	13.05	13.05	-23.24%	172
Apr 7, 2026	13.05	17.00	13.05	17.00	17.00	30.27%	100
Apr 2, 2026	13.05	13.05	13.05	13.05	13.05	-	-
Apr 1, 2026	13.05	15.00	13.05	13.05	13.05	-	146
Mar 31, 2026	13.00	14.85	13.00	13.05	13.05	0.38%	43
Mar 30, 2026	13.20	13.20	13.00	13.00	13.00	-	77
Mar 27, 2026	13.05	13.05	13.00	13.00	13.00	-11.56%	100
Mar 26, 2026	13.80	14.70	13.80	14.70	14.70	-0.68%	347
Mar 25, 2026	13.00	14.80	13.00	14.80	14.80	13.85%	73
Mar 24, 2026	13.05	13.05	13.00	13.00	13.00	-0.38%	350
Mar 23, 2026	13.10	13.10	13.00	13.05	13.05	-18.44%	510
Mar 20, 2026	13.15	16.00	13.05	16.00	16.00	21.67%	142
Mar 19, 2026	13.15	13.15	13.15	13.15	13.15	-	-
Mar 18, 2026	13.15	13.15	13.15	13.15	13.15	-	-
Mar 17, 2026	13.15	13.15	13.15	13.15	13.15	-	-
Mar 16, 2026	13.00	13.15	13.00	13.15	13.15	-13.49%	80
Mar 13, 2026	13.10	15.20	13.00	15.20	15.20	-4.40%	862
Mar 12, 2026	13.50	16.00	13.50	15.90	15.90	17.78%	120
Mar 11, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Mar 10, 2026	13.80	13.80	13.50	13.50	13.50	-3.57%	100
Mar 9, 2026	14.00	14.00	14.00	14.00	14.00	-8.50%	10