PTC Inc. (ETR:PMTA)
Germany
· Delayed Price · Currency is EUR 140.38
-1.88 (-1.32%)
Mar 6, 2026, 6:13 PM CET
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 141.00 | 141.06 | 141.00 | 141.06 | - | -1.53% | 8 |
| Mar 5, 2026 | 141.50 | 143.25 | 141.50 | 143.25 | 143.25 | 2.36% | 8 |
| Mar 4, 2026 | 140.80 | 140.80 | 139.95 | 139.95 | 139.95 | 1.16% | 127 |
| Mar 3, 2026 | 135.45 | 138.35 | 135.45 | 138.35 | 138.35 | 3.28% | 7 |
| Mar 2, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 1.55% | - |
| Feb 27, 2026 | 130.65 | 131.90 | 130.65 | 131.90 | 131.90 | 0.04% | 10 |
| Feb 26, 2026 | 130.45 | 134.00 | 130.45 | 131.85 | 131.85 | 2.09% | 524 |
| Feb 25, 2026 | 131.60 | 131.60 | 129.15 | 129.15 | 129.15 | -0.50% | 1 |
| Feb 24, 2026 | 127.05 | 130.50 | 127.05 | 129.80 | 129.80 | -1.44% | 100 |
| Feb 23, 2026 | 131.65 | 132.05 | 131.65 | 131.70 | 131.70 | -0.42% | 256 |
| Feb 20, 2026 | 131.80 | 132.25 | 131.80 | 132.25 | 132.25 | 1.69% | 6 |
| Feb 19, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -0.88% | - |
| Feb 18, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 1.94% | - |
| Feb 17, 2026 | 128.35 | 128.70 | 128.35 | 128.70 | 128.70 | 0.23% | 15 |
| Feb 16, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -1.23% | 106 |
| Feb 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.07% | - |
| Feb 12, 2026 | 132.85 | 132.85 | 132.75 | 132.75 | 132.75 | -0.97% | 64 |
| Feb 11, 2026 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | -1.51% | - |
| Feb 10, 2026 | 136.30 | 136.30 | 136.10 | 136.10 | 136.10 | 2.06% | 89 |
| Feb 9, 2026 | 130.85 | 133.35 | 130.85 | 133.35 | 133.35 | 3.61% | 80 |
| Feb 6, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 0.94% | - |
| Feb 5, 2026 | 130.00 | 130.00 | 127.50 | 127.50 | 127.50 | -2.00% | 118 |
| Feb 4, 2026 | 127.90 | 130.15 | 127.90 | 130.10 | 130.10 | -3.27% | 17 |
| Feb 3, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 2.87% | 18 |
| Jan 30, 2026 | 129.25 | 130.75 | 128.85 | 130.75 | 130.75 | -4.07% | 46 |
| Jan 29, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 0.33% | 6 |
| Jan 28, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | -0.66% | - |
| Jan 27, 2026 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | -1.30% | - |
| Jan 26, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | -0.25% | - |
| Jan 23, 2026 | 139.70 | 139.70 | 138.90 | 138.90 | 138.90 | 0.04% | 7 |
| Jan 22, 2026 | 139.05 | 139.05 | 138.85 | 138.85 | 138.85 | -2.42% | 3 |
| Jan 16, 2026 | 142.10 | 142.30 | 142.10 | 142.30 | 142.30 | -2.03% | 3 |
| Jan 15, 2026 | 145.55 | 145.55 | 145.25 | 145.25 | 145.25 | 0.41% | 14 |
| Jan 14, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | -0.69% | - |
| Jan 13, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | -0.85% | - |
| Jan 12, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -1.41% | - |
| Jan 9, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.40% | - |
| Jan 8, 2026 | 148.50 | 148.50 | 148.40 | 148.40 | 148.40 | -0.87% | 30 |
| Jan 7, 2026 | 149.65 | 149.70 | 149.65 | 149.70 | 149.70 | 0.81% | 2 |
| Jan 6, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.81% | - |
| Jan 5, 2026 | 148.05 | 148.05 | 147.30 | 147.30 | 147.30 | -2.55% | 21 |
| Dec 30, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | 1.24% | 4 |
| Dec 29, 2025 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | -2.03% | - |
| Dec 22, 2025 | 152.25 | 152.40 | 152.25 | 152.40 | 152.40 | 0.83% | 14 |
| Dec 19, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | 0.40% | - |
| Dec 18, 2025 | 150.00 | 150.55 | 150.00 | 150.55 | 150.55 | 1.31% | 50 |
| Dec 17, 2025 | 150.60 | 150.60 | 148.60 | 148.60 | 148.60 | -0.30% | 8 |
| Dec 16, 2025 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | -0.13% | - |
| Dec 15, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | -0.40% | - |
| Dec 12, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | 0.88% | - |
| Dec 10, 2025 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | -0.27% | - |
| Dec 9, 2025 | 149.90 | 149.90 | 148.95 | 148.95 | 148.95 | -1.36% | 8 |
| Dec 8, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.58% | - |
| Dec 5, 2025 | 149.45 | 149.45 | 148.65 | 148.65 | 148.65 | -2.72% | 4 |
| Dec 4, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 0.99% | - |
| Dec 3, 2025 | 154.15 | 154.15 | 149.60 | 151.30 | 151.30 | -0.59% | 46 |
| Dec 2, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | -0.03% | - |
| Dec 1, 2025 | 149.80 | 152.25 | 149.80 | 152.25 | 152.25 | 0.07% | 76 |
| Nov 28, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | 1.16% | - |
| Nov 27, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.84% | - |
| Nov 26, 2025 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | -0.37% | - |
| Nov 25, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 0.60% | - |
| Nov 24, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - | - |
| Nov 21, 2025 | 147.90 | 148.80 | 147.90 | 148.80 | 148.80 | -0.57% | 150 |
| Nov 20, 2025 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | 0.94% | - |
| Nov 19, 2025 | 148.30 | 148.30 | 148.25 | 148.25 | 148.25 | -1.76% | 200 |
| Nov 18, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | -0.66% | - |
| Nov 17, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -1.52% | - |
| Nov 14, 2025 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | -2.44% | - |
| Nov 13, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 1.80% | 23 |
| Nov 12, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 1.27% | - |
| Nov 11, 2025 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | 0.59% | - |
| Nov 10, 2025 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | -7.49% | - |
| Nov 5, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -1.11% | - |
| Nov 4, 2025 | 168.95 | 168.95 | 166.65 | 166.65 | 166.65 | -2.52% | 1 |
| Nov 3, 2025 | 171.20 | 171.20 | 170.95 | 170.95 | 170.95 | -0.58% | 3 |
| Oct 31, 2025 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | -0.20% | - |
| Oct 30, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | -0.52% | - |
| Oct 29, 2025 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -0.23% | - |
| Oct 28, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -0.91% | - |
| Oct 27, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -1.16% | - |
| Oct 24, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 1.11% | - |
| Oct 23, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | -0.28% | - |
| Oct 22, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -0.65% | - |
| Oct 21, 2025 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | 0.74% | - |
| Oct 20, 2025 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 1.36% | - |
| Oct 17, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | -0.03% | - |
| Oct 16, 2025 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | -0.34% | - |
| Oct 15, 2025 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | - | - |
| Oct 14, 2025 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 0.14% | - |
| Oct 13, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 1.55% | - |
| Oct 10, 2025 | 170.90 | 171.05 | 170.90 | 171.05 | 171.05 | -2.31% | 29 |
| Oct 9, 2025 | 174.60 | 175.10 | 174.60 | 175.10 | 175.10 | 0.09% | 10 |
| Oct 8, 2025 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | 0.95% | - |
| Oct 7, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | -0.37% | - |
| Oct 6, 2025 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 0.35% | - |
| Oct 3, 2025 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | 0.32% | - |
| Oct 2, 2025 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 0.47% | - |
| Oct 1, 2025 | 173.20 | 173.20 | 172.00 | 172.00 | 172.00 | -0.72% | 6 |
| Sep 30, 2025 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 0.06% | - |