Photronics, Inc. (FRA:PQ2)
Germany
· Delayed Price · Currency is EUR 20.34
+0.50 (2.55%)
Last updated: Dec 4, 2025, 3:51 PM CET
Photronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.57 | 20.57 | 20.34 | 20.34 | 20.34 | 2.55% | - |
| Dec 3, 2025 | 20.02 | 20.02 | 19.84 | 19.84 | 19.84 | 1.98% | - |
| Dec 2, 2025 | 19.11 | 19.45 | 19.11 | 19.45 | 19.45 | -0.13% | - |
| Dec 1, 2025 | 19.41 | 19.48 | 19.41 | 19.48 | 19.48 | -1.22% | - |
| Nov 28, 2025 | 19.45 | 19.72 | 19.45 | 19.72 | 19.72 | 1.65% | - |
| Nov 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.62% | - |
| Nov 26, 2025 | 19.55 | 19.72 | 19.55 | 19.72 | 19.72 | 3.55% | - |
| Nov 25, 2025 | 18.69 | 19.04 | 18.69 | 19.04 | 19.04 | 2.92% | - |
| Nov 24, 2025 | 18.21 | 18.50 | 18.21 | 18.50 | 18.50 | 3.41% | - |
| Nov 21, 2025 | 17.42 | 17.89 | 17.42 | 17.89 | 17.89 | -1.76% | - |
| Nov 20, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.69% | - |
| Nov 19, 2025 | 17.61 | 18.09 | 17.61 | 18.09 | 18.09 | 2.12% | - |
| Nov 18, 2025 | 17.59 | 17.71 | 17.59 | 17.71 | 17.71 | -2.69% | - |
| Nov 17, 2025 | 18.11 | 18.20 | 18.11 | 18.20 | 18.20 | 0.55% | - |
| Nov 14, 2025 | 18.31 | 18.31 | 18.10 | 18.10 | 18.10 | -4.11% | - |
| Nov 13, 2025 | 19.26 | 19.26 | 18.88 | 18.88 | 18.88 | -0.08% | - |
| Nov 12, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.03% | - |
| Nov 11, 2025 | 19.25 | 19.25 | 18.90 | 18.90 | 18.90 | -0.18% | - |
| Nov 10, 2025 | 18.84 | 18.93 | 18.84 | 18.93 | 18.93 | 1.86% | - |
| Nov 7, 2025 | 19.51 | 19.51 | 18.59 | 18.59 | 18.59 | -6.87% | - |
| Nov 6, 2025 | 19.98 | 19.98 | 19.96 | 19.96 | 19.96 | -0.10% | - |
| Nov 5, 2025 | 19.41 | 19.98 | 19.41 | 19.98 | 19.98 | -2.99% | - |
| Nov 4, 2025 | 20.60 | 20.60 | 20.59 | 20.59 | 20.59 | -0.44% | - |
| Nov 3, 2025 | 20.44 | 20.68 | 20.44 | 20.68 | 20.68 | 0.19% | - |
| Oct 31, 2025 | 20.56 | 20.64 | 20.56 | 20.64 | 20.64 | -0.15% | - |
| Oct 30, 2025 | 20.53 | 20.67 | 20.53 | 20.67 | 20.67 | -1.20% | - |
| Oct 29, 2025 | 20.53 | 20.92 | 20.53 | 20.92 | 20.92 | 2.65% | - |
| Oct 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.36% | - |
| Oct 27, 2025 | 20.63 | 20.66 | 20.63 | 20.66 | 20.66 | 0.68% | - |
| Oct 24, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.48% | - |
| Oct 23, 2025 | 19.91 | 20.82 | 19.91 | 20.22 | 20.22 | -1.51% | 100 |
| Oct 22, 2025 | 20.78 | 20.78 | 20.53 | 20.53 | 20.53 | -0.29% | - |
| Oct 21, 2025 | 20.88 | 20.88 | 20.59 | 20.59 | 20.59 | 1.73% | - |
| Oct 20, 2025 | 19.09 | 20.24 | 19.09 | 20.24 | 20.24 | 2.87% | - |
| Oct 17, 2025 | 19.72 | 19.72 | 19.68 | 19.68 | 19.68 | -2.79% | - |
| Oct 16, 2025 | 20.00 | 20.24 | 20.00 | 20.24 | 20.24 | 1.58% | - |
| Oct 15, 2025 | 19.86 | 19.93 | 19.86 | 19.93 | 19.93 | 2.21% | - |
| Oct 14, 2025 | 19.73 | 19.73 | 19.50 | 19.50 | 19.50 | 0.23% | - |
| Oct 13, 2025 | 18.74 | 19.45 | 18.74 | 19.45 | 19.45 | -4.66% | - |
| Oct 10, 2025 | 20.58 | 20.58 | 20.40 | 20.40 | 20.40 | 3.42% | - |
| Oct 9, 2025 | 20.11 | 20.11 | 19.73 | 19.73 | 19.73 | 0.41% | - |
| Oct 8, 2025 | 19.94 | 19.94 | 19.65 | 19.65 | 19.65 | -7.03% | - |
| Oct 7, 2025 | 20.58 | 21.13 | 20.58 | 21.13 | 21.13 | -0.84% | - |
| Oct 6, 2025 | 19.97 | 21.31 | 19.97 | 21.31 | 21.31 | 2.11% | 472 |
| Oct 3, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 4.66% | - |
| Oct 2, 2025 | 19.71 | 19.94 | 19.71 | 19.94 | 19.94 | 4.73% | - |
| Oct 1, 2025 | 19.23 | 19.23 | 19.04 | 19.04 | 19.04 | -2.21% | - |
| Sep 30, 2025 | 19.45 | 19.47 | 19.45 | 19.47 | 19.47 | -2.31% | - |
| Sep 29, 2025 | 19.69 | 19.93 | 19.64 | 19.93 | 19.93 | -1.68% | 300 |
| Sep 26, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -2.22% | - |
| Sep 25, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.34% | - |
| Sep 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.14% | - |
| Sep 23, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.05% | - |
| Sep 22, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.20% | - |
| Sep 19, 2025 | 21.03 | 21.03 | 20.80 | 20.80 | 20.80 | 0.82% | - |
| Sep 18, 2025 | 19.78 | 20.63 | 19.78 | 20.63 | 20.63 | 7.81% | - |
| Sep 17, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.26% | - |
| Sep 16, 2025 | 19.22 | 19.38 | 19.22 | 19.38 | 19.38 | 1.55% | - |
| Sep 15, 2025 | 19.04 | 19.09 | 19.04 | 19.09 | 19.09 | -0.10% | - |
| Sep 12, 2025 | 19.27 | 19.27 | 19.11 | 19.11 | 19.11 | 1.03% | - |
| Sep 11, 2025 | 18.64 | 18.91 | 18.64 | 18.91 | 18.91 | 1.07% | - |
| Sep 10, 2025 | 18.91 | 18.91 | 18.71 | 18.71 | 18.71 | -1.94% | - |
| Sep 9, 2025 | 19.07 | 19.08 | 19.07 | 19.08 | 19.08 | 0.53% | - |
| Sep 8, 2025 | 19.17 | 19.17 | 18.98 | 18.98 | 18.98 | -1.09% | - |
| Sep 5, 2025 | 18.95 | 19.19 | 18.95 | 19.19 | 19.19 | 4.63% | - |
| Sep 4, 2025 | 18.56 | 18.56 | 18.34 | 18.34 | 18.34 | -1.98% | - |
| Sep 3, 2025 | 18.78 | 18.78 | 18.71 | 18.71 | 18.71 | -0.37% | - |
| Sep 2, 2025 | 19.18 | 19.18 | 18.78 | 18.78 | 18.78 | -1.88% | - |
| Sep 1, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -2.72% | - |
| Aug 29, 2025 | 19.98 | 19.98 | 19.68 | 19.68 | 19.68 | -5.18% | - |
| Aug 28, 2025 | 20.28 | 20.75 | 20.28 | 20.75 | 20.75 | 12.59% | - |
| Aug 27, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -2.56% | - |
| Aug 26, 2025 | 18.76 | 18.92 | 18.76 | 18.92 | 18.92 | 1.42% | - |
| Aug 25, 2025 | 18.69 | 18.69 | 18.65 | 18.65 | 18.65 | 4.57% | - |
| Aug 22, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.34% | - |
| Aug 21, 2025 | 17.57 | 17.60 | 17.57 | 17.60 | 17.60 | -0.28% | - |
| Aug 20, 2025 | 17.84 | 17.84 | 17.65 | 17.65 | 17.65 | -1.86% | - |
| Aug 19, 2025 | 17.84 | 17.99 | 17.84 | 17.99 | 17.99 | 2.42% | - |
| Aug 18, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.80% | - |
| Aug 15, 2025 | 18.15 | 18.15 | 17.42 | 17.42 | 17.42 | -4.05% | - |
| Aug 14, 2025 | 18.36 | 18.36 | 18.16 | 18.16 | 18.16 | -0.08% | - |
| Aug 13, 2025 | 17.59 | 18.17 | 17.59 | 18.17 | 18.17 | 6.57% | - |
| Aug 12, 2025 | 16.66 | 17.05 | 16.66 | 17.05 | 17.05 | -1.73% | - |
| Aug 11, 2025 | 16.93 | 17.35 | 16.93 | 17.35 | 17.35 | 2.39% | - |
| Aug 8, 2025 | 16.35 | 16.95 | 16.35 | 16.95 | 16.95 | 0.18% | - |
| Aug 7, 2025 | 16.51 | 16.92 | 16.51 | 16.92 | 16.92 | 1.99% | - |
| Aug 6, 2025 | 16.70 | 16.70 | 16.59 | 16.59 | 16.59 | -3.80% | - |
| Aug 5, 2025 | 16.95 | 17.24 | 16.95 | 17.24 | 17.24 | 1.62% | - |
| Aug 4, 2025 | 16.79 | 16.97 | 16.79 | 16.97 | 16.97 | 0.74% | - |
| Aug 1, 2025 | 17.32 | 17.32 | 16.84 | 16.84 | 16.84 | -6.39% | - |
| Jul 31, 2025 | 18.45 | 18.45 | 17.99 | 17.99 | 17.99 | -3.56% | - |
| Jul 30, 2025 | 17.83 | 18.66 | 17.83 | 18.66 | 18.66 | 0.65% | - |
| Jul 29, 2025 | 18.24 | 18.54 | 18.24 | 18.54 | 18.54 | 6.92% | - |
| Jul 28, 2025 | 16.81 | 17.34 | 16.81 | 17.34 | 17.34 | 6.48% | - |
| Jul 25, 2025 | 16.33 | 16.33 | 16.28 | 16.28 | 16.28 | 1.02% | - |
| Jul 24, 2025 | 16.26 | 16.26 | 16.12 | 16.12 | 16.12 | -1.01% | - |
| Jul 23, 2025 | 16.10 | 16.28 | 16.10 | 16.28 | 16.28 | -1.78% | - |
| Jul 22, 2025 | 16.61 | 16.61 | 16.58 | 16.58 | 16.58 | 0.70% | - |
| Jul 21, 2025 | 16.19 | 16.46 | 16.19 | 16.46 | 16.46 | -1.32% | - |
| Jul 18, 2025 | 16.79 | 16.79 | 16.68 | 16.68 | 16.68 | 1.31% | - |