ParTec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	15.00	16.50	13.00	15.30	15.30	-1.29%	277
Mar 5, 2026	12.60	16.00	12.60	15.50	15.50	19.23%	696
Mar 4, 2026	16.25	16.25	13.00	13.00	13.00	-18.24%	204
Mar 3, 2026	15.70	15.90	15.70	15.90	15.90	1.27%	87
Mar 2, 2026	15.70	15.70	15.70	15.70	15.70	-	-
Feb 27, 2026	15.50	15.70	15.50	15.70	15.70	1.29%	223
Feb 26, 2026	15.50	15.50	15.50	15.50	15.50	-	-
Feb 25, 2026	12.70	15.50	12.70	15.50	15.50	22.05%	57
Feb 24, 2026	12.50	12.80	12.50	12.70	12.70	1.60%	152
Feb 23, 2026	13.50	13.50	12.50	12.50	12.50	-19.35%	16
Feb 20, 2026	12.80	15.50	12.60	15.50	15.50	21.09%	145
Feb 19, 2026	13.00	13.00	12.80	12.80	12.80	-14.67%	40
Feb 18, 2026	14.50	15.00	12.60	15.00	15.00	4.17%	306
Feb 17, 2026	12.00	14.40	12.00	14.40	14.40	19.01%	9
Feb 16, 2026	12.00	12.10	12.00	12.10	12.10	-15.97%	22
Feb 13, 2026	14.50	14.50	14.40	14.40	14.40	-	4
Feb 12, 2026	14.40	14.40	14.40	14.40	14.40	0.70%	40
Feb 11, 2026	11.50	14.30	11.50	14.30	14.30	24.35%	45