ParTec AG (HAM:JY0)
Germany
· Delayed Price · Currency is EUR 13.00
-0.10 (-0.76%)
At close: Apr 28, 2026
ParTec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15.00 | 16.90 | 13.10 | 13.10 | 13.10 | -12.67% | 501 |
| Apr 24, 2026 | 13.20 | 15.00 | 13.20 | 15.00 | 15.00 | - | 707 |
| 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 |
| Feb 10, 2026 | 13.00 | 13.00 | 11.50 | 11.50 | 11.50 | -11.54% | 40 |
| Feb 9, 2026 | 14.50 | 14.50 | 12.00 | 13.00 | 13.00 | -10.34% | 600 |
| Feb 6, 2026 | 13.00 | 15.00 | 13.00 | 14.50 | 14.50 | 20.83% | 493 |
| Feb 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Feb 4, 2026 | 13.80 | 15.50 | 12.50 | 12.50 | 12.50 | -10.71% | 694 |
| Feb 3, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | -21.35% | 35 |
| Feb 2, 2026 | 13.75 | 17.80 | 13.75 | 17.80 | 17.80 | 28.99% | 200 |
| Jan 30, 2026 | 15.40 | 15.40 | 13.80 | 13.80 | 13.80 | -10.39% | 111 |
| Jan 29, 2026 | 13.80 | 15.50 | 13.80 | 15.40 | 15.40 | -3.45% | 69 |
| Jan 28, 2026 | 13.80 | 15.95 | 13.80 | 15.95 | 15.95 | 15.58% | 212 |
| Jan 27, 2026 | 13.80 | 16.00 | 13.80 | 13.80 | 13.80 | -13.75% | 495 |
| Jan 26, 2026 | 15.45 | 16.00 | 15.45 | 16.00 | 16.00 | 3.56% | 126 |
| Jan 23, 2026 | 15.10 | 15.55 | 13.80 | 15.45 | 15.45 | 2.32% | 640 |
| Jan 22, 2026 | 13.75 | 15.10 | 13.75 | 15.10 | 15.10 | -11.18% | 100 |
| Jan 21, 2026 | 13.80 | 17.00 | 13.75 | 17.00 | 17.00 | 23.19% | 307 |
| Jan 20, 2026 | 15.00 | 16.00 | 13.80 | 13.80 | 13.80 | -8.61% | 803 |
| Jan 19, 2026 | 15.20 | 15.20 | 15.05 | 15.10 | 15.10 | - | 180 |
| Jan 16, 2026 | 15.00 | 16.00 | 15.00 | 15.10 | 15.10 | -3.21% | 164 |
| Jan 15, 2026 | 12.50 | 15.60 | 12.20 | 15.60 | 15.60 | 30.00% | 795 |
| Jan 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -13.67% | 23 |
| Jan 13, 2026 | 12.00 | 15.00 | 11.50 | 13.90 | 13.90 | 8.59% | 293 |
| Jan 12, 2026 | 11.00 | 14.90 | 11.00 | 12.80 | 12.80 | -5.19% | 310 |
| Jan 9, 2026 | 10.80 | 13.50 | 10.80 | 13.50 | 13.50 | 24.42% | 27 |
| Jan 8, 2026 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | -1.36% | 22 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | - | 214 |
| Jan 6, 2026 | 10.20 | 11.50 | 10.20 | 11.00 | 11.00 | -4.35% | 52 |
| Jan 5, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | - | 195 |
| Jan 2, 2026 | 10.45 | 11.55 | 10.45 | 11.50 | 11.50 | - | 259 |
| Dec 30, 2025 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | - | 440 |
| Dec 29, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - | 271 |
| Dec 23, 2025 | 11.30 | 11.55 | 11.30 | 11.50 | 11.50 | 1.77% | 92 |
| Dec 22, 2025 | 14.50 | 14.50 | 11.30 | 11.30 | 11.30 | -13.08% | 414 |
| Dec 19, 2025 | 11.30 | 13.00 | 11.10 | 13.00 | 13.00 | 15.04% | 925 |
| Dec 18, 2025 | 12.00 | 12.00 | 11.30 | 11.30 | 11.30 | -9.60% | 279 |
| Dec 17, 2025 | 11.55 | 12.50 | 11.55 | 12.50 | 12.50 | 11.61% | 202 |
| Dec 16, 2025 | 11.55 | 11.55 | 11.20 | 11.20 | 11.20 | -3.45% | 460 |
| Dec 15, 2025 | 11.20 | 13.00 | 11.10 | 11.60 | 11.60 | -20.00% | 329 |
| Dec 12, 2025 | 11.85 | 14.50 | 10.10 | 14.50 | 14.50 | 20.83% | 705 |
| Dec 11, 2025 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 156 |
| Dec 10, 2025 | 12.30 | 12.60 | 12.30 | 12.50 | 12.50 | 1.63% | 585 |
| Dec 9, 2025 | 12.25 | 14.50 | 12.25 | 12.30 | 12.30 | 0.41% | 330 |