ParTec AG (FRA:JY0)
Germany
· Delayed Price · Currency is EUR 15.35
+0.10 (0.66%)
At close: Dec 4, 2025
ParTec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.66% | - |
| Dec 3, 2025 | 15.20 | 16.90 | 15.20 | 15.25 | 15.25 | 0.33% | 5 |
| Dec 2, 2025 | 16.75 | 16.75 | 15.20 | 15.20 | 15.20 | -5.00% | 15 |
| Dec 1, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 1.91% | - |
| Nov 28, 2025 | 15.75 | 15.95 | 15.70 | 15.70 | 15.70 | - | 44 |
| Nov 27, 2025 | 15.90 | 16.10 | 15.55 | 15.70 | 15.70 | -4.85% | 200 |
| Nov 26, 2025 | 15.55 | 16.50 | 15.25 | 16.50 | 16.50 | 4.10% | 1,000 |
| Nov 25, 2025 | 14.55 | 16.75 | 14.55 | 15.85 | 15.85 | 8.93% | 160 |
| Nov 24, 2025 | 14.50 | 15.05 | 14.50 | 14.55 | 14.55 | -3.32% | - |
| Nov 21, 2025 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.99% | - |
| Nov 20, 2025 | 15.35 | 15.35 | 15.20 | 15.20 | 15.20 | -13.14% | - |
| Nov 19, 2025 | 15.05 | 17.90 | 15.05 | 17.50 | 17.50 | 20.69% | 75 |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -7.64% | - |
| Nov 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.67% | 150 |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.96% | 12 |
| Nov 13, 2025 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | -18.83% | 10 |
| Nov 12, 2025 | 18.00 | 19.65 | 18.00 | 19.65 | 19.65 | 2.88% | - |
| Nov 11, 2025 | 20.00 | 20.40 | 19.10 | 19.10 | 19.10 | -5.91% | 50 |
| Nov 10, 2025 | 20.00 | 20.80 | 20.00 | 20.30 | 20.30 | -3.79% | - |
| Nov 7, 2025 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | 5.50% | - |
| Nov 6, 2025 | 21.60 | 21.60 | 20.00 | 20.00 | 20.00 | -11.11% | 50 |
| Nov 5, 2025 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -5.46% | 212 |
| Nov 4, 2025 | 22.80 | 23.80 | 21.30 | 23.80 | 23.80 | 16.10% | 553 |
| Nov 3, 2025 | 14.40 | 20.50 | 14.40 | 20.50 | 20.50 | 53.56% | 20 |
| Oct 31, 2025 | 13.40 | 13.55 | 13.35 | 13.35 | 13.35 | -2.55% | - |
| Oct 30, 2025 | 14.05 | 14.15 | 13.70 | 13.70 | 13.70 | -2.49% | - |
| Oct 29, 2025 | 14.50 | 14.80 | 14.05 | 14.05 | 14.05 | 0.36% | 185 |
| Oct 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.87% | 20 |
| Oct 27, 2025 | 12.60 | 13.35 | 12.60 | 13.35 | 13.35 | 3.09% | 5 |
| Oct 24, 2025 | 13.00 | 14.00 | 12.95 | 12.95 | 12.95 | -2.63% | 10 |
| Oct 23, 2025 | 14.05 | 14.05 | 13.30 | 13.30 | 13.30 | -9.52% | 50 |
| Oct 22, 2025 | 15.05 | 15.05 | 14.70 | 14.70 | 14.70 | -11.71% | - |
| Oct 21, 2025 | 15.40 | 16.65 | 15.40 | 16.65 | 16.65 | 0.30% | - |
| Oct 20, 2025 | 16.05 | 16.70 | 16.05 | 16.60 | 16.60 | -2.06% | - |
| Oct 17, 2025 | 17.05 | 17.05 | 16.95 | 16.95 | 16.95 | -3.14% | - |
| Oct 16, 2025 | 16.55 | 18.25 | 16.55 | 17.50 | 17.50 | -2.78% | 205 |
| Oct 15, 2025 | 16.55 | 18.00 | 16.55 | 18.00 | 18.00 | 2.86% | 40 |
| Oct 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | 10 |
| Oct 13, 2025 | 16.45 | 17.80 | 16.45 | 17.80 | 17.80 | 2.89% | - |
| Oct 10, 2025 | 17.70 | 17.80 | 17.30 | 17.30 | 17.30 | -3.08% | - |
| Oct 9, 2025 | 18.85 | 18.85 | 17.85 | 17.85 | 17.85 | -7.51% | 30 |
| Oct 8, 2025 | 19.20 | 21.00 | 19.20 | 19.30 | 19.30 | -8.10% | - |
| Oct 7, 2025 | 19.10 | 21.00 | 19.10 | 21.00 | 21.00 | 2.44% | - |
| Oct 6, 2025 | 21.40 | 21.40 | 20.50 | 20.50 | 20.50 | 7.89% | 18 |
| Oct 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -12.04% | - |
| Oct 2, 2025 | 21.20 | 22.50 | 21.20 | 21.60 | 21.60 | -4.85% | - |
| Oct 1, 2025 | 24.10 | 24.10 | 22.70 | 22.70 | 22.70 | -14.02% | 45 |
| Sep 30, 2025 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | 6.02% | 50 |
| Sep 29, 2025 | 24.10 | 24.90 | 24.10 | 24.90 | 24.90 | -10.75% | 135 |
| Sep 26, 2025 | 22.90 | 27.90 | 22.90 | 27.90 | 27.90 | 7.72% | 10 |
| Sep 25, 2025 | 26.60 | 26.60 | 25.90 | 25.90 | 25.90 | -4.78% | 75 |
| Sep 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.09% | - |
| Sep 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 2.61% | - |
| Sep 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -18.79% | 290 |
| Sep 19, 2025 | 27.20 | 33.00 | 27.20 | 33.00 | 33.00 | 6.45% | 125 |
| Sep 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.03% | 223 |
| Sep 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 6.05% | 10 |
| Sep 16, 2025 | 29.10 | 29.10 | 28.10 | 28.10 | 28.10 | -11.91% | - |
| Sep 15, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 2.90% | - |
| Sep 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 50 |
| Sep 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 11.11% | - |
| Sep 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 12.50% | - |
| Sep 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -20.00% | - |
| Sep 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 20.00% | - |
| Sep 5, 2025 | 17.35 | 25.00 | 17.35 | 25.00 | 25.00 | 37.36% | 200 |
| Sep 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 7.69% | - |
| Sep 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -11.05% | - |
| Sep 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | - |
| Sep 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Aug 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | - |
| Aug 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -9.05% | - |
| Aug 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -9.95% | - |
| Aug 26, 2025 | 16.00 | 22.10 | 16.00 | 22.10 | 22.10 | 7.80% | 367 |
| Aug 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% | 20 |
| Aug 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -6.33% | - |
| Aug 21, 2025 | 22.70 | 22.70 | 22.10 | 22.10 | 22.10 | 0.91% | - |
| Aug 20, 2025 | 23.80 | 23.80 | 21.90 | 21.90 | 21.90 | - | - |
| Aug 19, 2025 | 21.90 | 22.50 | 21.90 | 21.90 | 21.90 | 4.29% | - |
| Aug 18, 2025 | 21.50 | 22.50 | 21.00 | 21.00 | 21.00 | -9.09% | 50 |
| Aug 15, 2025 | 23.90 | 23.90 | 23.10 | 23.10 | 23.10 | -5.71% | 40 |
| Aug 14, 2025 | 21.60 | 24.50 | 21.60 | 24.50 | 24.50 | 2.51% | 42 |
| Aug 13, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Aug 12, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.05% | - |
| Aug 11, 2025 | 24.10 | 24.40 | 24.00 | 24.40 | 24.40 | 6.09% | 85 |
| Aug 8, 2025 | 25.10 | 25.10 | 23.00 | 23.00 | 23.00 | -1.29% | - |
| Aug 7, 2025 | 25.10 | 25.10 | 23.10 | 23.30 | 23.30 | 0.43% | - |
| Aug 6, 2025 | 25.00 | 25.00 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 5, 2025 | 25.00 | 25.00 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Aug 4, 2025 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Aug 1, 2025 | 25.00 | 25.00 | 23.20 | 23.20 | 23.20 | -11.11% | - |
| Jul 31, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 6.97% | - |
| Jul 30, 2025 | 26.90 | 28.00 | 24.40 | 24.40 | 24.40 | -12.86% | 140 |
| Jul 29, 2025 | 27.30 | 28.00 | 26.20 | 28.00 | 28.00 | 3.70% | 10 |
| Jul 28, 2025 | 27.80 | 27.80 | 26.60 | 27.00 | 27.00 | -11.18% | 24 |
| Jul 25, 2025 | 27.40 | 30.40 | 26.00 | 30.40 | 30.40 | 12.59% | 110 |
| Jul 24, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Jul 23, 2025 | 28.30 | 28.30 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Jul 22, 2025 | 30.10 | 30.10 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Jul 21, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Jul 18, 2025 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | - | - |