Skip to main content
PTX Metals Inc. (FRA:9PX)
Germany flag Germany · Delayed Price · Currency is EUR
0.0585
-0.0030 (-4.88%)
At close: Dec 4, 2025

PTX Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.060.060.060.060.06-4.88%115,000
Dec 3, 20250.060.060.060.060.06-9.56%664,600
Dec 2, 20250.060.070.060.070.07-133,000
Dec 1, 20250.060.070.060.070.0727.10%1,500
Nov 28, 20250.060.060.050.050.051.90%11,000
Nov 27, 20250.050.050.050.050.05-17.32%-
Nov 26, 20250.060.060.060.060.065.83%202,800
Nov 25, 20250.060.060.060.060.06-0.83%25,000
Nov 24, 20250.060.060.060.060.060.83%17,900
Nov 21, 20250.060.070.060.060.06-9.77%70,000
Nov 20, 20250.060.070.060.070.073.91%520,747
Nov 19, 20250.060.070.060.060.06-3.03%627,131
Nov 18, 20250.060.070.060.070.0710.00%655,695
Nov 17, 20250.060.070.060.060.06-2.44%16,000
Nov 14, 20250.060.060.060.060.06-5.38%11,300
Nov 13, 20250.070.070.070.070.07-10.96%75,767
Nov 12, 20250.080.080.070.070.076.57%296,157
Nov 11, 20250.060.070.060.070.075.38%1,594,571
Nov 10, 20250.070.070.070.070.07-0.76%86,786
Nov 7, 20250.060.070.060.070.0721.30%446,770
Nov 6, 20250.060.060.050.050.05-3.57%10,000
Nov 5, 20250.060.060.060.060.06--
Nov 4, 20250.060.060.060.060.06--
Nov 3, 20250.060.060.060.060.06-9.68%-
Oct 31, 20250.060.060.060.060.06--
Oct 30, 20250.060.060.060.060.06-15,000
Oct 29, 20250.060.060.060.060.063.33%-
Oct 28, 20250.060.060.060.060.06-8.40%-
Oct 27, 20250.060.070.060.070.07-2.96%14,949
Oct 24, 20250.060.070.060.070.0714.41%25,000
Oct 23, 20250.060.060.060.060.06-11.28%-
Oct 22, 20250.060.070.060.070.07-4.32%40,000
Oct 21, 20250.060.070.060.070.07-1.42%9,000
Oct 20, 20250.060.070.060.070.0710.16%25,000
Oct 17, 20250.060.060.060.060.064.07%-
Oct 16, 20250.060.060.060.060.063.36%-
Oct 15, 20250.060.060.060.060.06-4.03%25,000
Oct 14, 20250.060.060.060.060.06-19.48%-
Oct 13, 20250.060.080.060.080.0836.28%35,000
Oct 10, 20250.060.060.060.060.06-4.24%-
Oct 9, 20250.060.060.060.060.060.85%-
Oct 8, 20250.060.060.060.060.065.41%32,000
Oct 7, 20250.060.060.060.060.06-4.31%-
Oct 6, 20250.060.060.060.060.06-3.33%28,833
Oct 3, 20250.060.060.060.060.06-9.09%-
Oct 2, 20250.060.070.060.070.071.54%5,000
Oct 1, 20250.060.070.060.070.073.17%96,000
Sep 30, 20250.060.070.060.060.06-9.35%149,582
Sep 29, 20250.070.070.070.070.07-14.72%22,000
Sep 26, 20250.070.080.070.080.0814.79%10,600
Sep 25, 20250.070.070.070.070.07--
Sep 24, 20250.070.070.070.070.07-7.19%2,500
Sep 23, 20250.070.080.070.080.0826.45%30,000
Sep 22, 20250.060.060.060.060.065.22%-
Sep 19, 20250.060.060.060.060.06-2.54%-
Sep 18, 20250.060.060.060.060.06-9.23%-
Sep 17, 20250.070.070.070.070.074.84%-
Sep 16, 20250.060.060.060.060.06-4.62%3,000
Sep 15, 20250.070.070.070.070.07-9.72%83,000
Sep 12, 20250.070.070.070.070.07-0.69%-
Sep 11, 20250.060.070.060.070.0716.94%5,000
Sep 10, 20250.060.060.060.060.06--
Sep 9, 20250.060.060.060.060.06-4.62%-
Sep 8, 20250.070.070.070.070.07-5.11%-
Sep 5, 20250.070.070.070.070.07-0.72%-
Sep 4, 20250.070.070.070.070.07-11.54%-
Sep 3, 20250.080.080.080.080.088.33%10,000
Sep 2, 20250.070.070.070.070.07--
Sep 1, 20250.070.070.070.070.074.35%-
Aug 29, 20250.070.070.070.070.07-4.17%-
Aug 28, 20250.070.070.070.070.074.35%-
Aug 27, 20250.070.070.070.070.07-7.38%-
Aug 26, 20250.060.070.060.070.0720.16%3,333
Aug 25, 20250.060.060.060.060.06-0.80%-
Aug 22, 20250.060.060.060.060.065.04%-
Aug 21, 20250.060.060.060.060.066.25%-
Aug 20, 20250.060.060.060.060.06-0.88%-
Aug 19, 20250.060.060.060.060.0610.78%-
Aug 18, 20250.060.070.050.050.05-14.29%29,337
Aug 15, 20250.060.060.060.060.065.31%-
Aug 14, 20250.060.060.060.060.06-19.29%-
Aug 13, 20250.070.070.070.070.07-3,000
Aug 12, 20250.070.070.070.070.07-2.10%-
Aug 11, 20250.070.070.070.070.072.14%150
Aug 8, 20250.070.070.070.070.0716.67%-
Aug 7, 20250.060.060.060.060.065.26%-
Aug 6, 20250.060.060.060.060.063.64%-
Aug 5, 20250.060.060.060.060.06--
Aug 4, 20250.060.060.060.060.061.85%-
Aug 1, 20250.050.050.050.050.05-6.09%-
Jul 31, 20250.060.060.060.060.060.88%-
Jul 30, 20250.060.060.060.060.06--
Jul 29, 20250.060.060.060.060.06-17.39%-
Jul 28, 20250.060.070.060.070.0722.12%55,000
Jul 25, 20250.060.060.060.060.065.61%-
Jul 24, 20250.050.050.050.050.05-17.05%-
Jul 23, 20250.050.070.050.060.0614.16%49,000
Jul 22, 20250.060.060.060.060.06-0.88%-
Jul 21, 20250.060.060.060.060.06-15.56%-
Jul 18, 20250.060.070.060.070.07-2.17%4,800