ParTec AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-30 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-29 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-28 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-27 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-26 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-23 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-22 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-21 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-20 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-19 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-16 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-15 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-14 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-13 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-12 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-09 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-08 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-07 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-06 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-05 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-01-02 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-30 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-29 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-23 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-22 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-19 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-18 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-17 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-16 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-15 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-12 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-11 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-10 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-09 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-08 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-05 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-12-04 | 16.000 | 17.000 | 15.500 | 16.100 | 16.100 | 782 |
| 2025-12-03 | 16.900 | 16.950 | 15.950 | 16.500 | 16.500 | 748 |
| 2025-12-02 | 16.500 | 16.500 | 15.250 | 15.750 | 15.750 | 301 |
| 2025-12-01 | 16.200 | 17.500 | 16.200 | 17.000 | 17.000 | 264 |
| 2025-11-28 | 15.950 | 16.650 | 15.900 | 16.650 | 16.650 | 118 |
| 2025-11-27 | 17.400 | 17.400 | 15.500 | 15.800 | 15.800 | 386 |
| 2025-11-26 | 16.000 | 17.400 | 16.000 | 17.400 | 17.400 | 1,436 |
| 2025-11-25 | 15.600 | 16.000 | 15.600 | 16.000 | 16.000 | 20 |
| 2025-11-24 | 14.200 | 15.100 | 14.200 | 15.100 | 15.100 | 314 |
| 2025-11-21 | 15.450 | 15.450 | 13.750 | 13.750 | 13.750 | 157 |
| 2025-11-20 | 15.800 | 16.000 | 15.200 | 15.200 | 15.200 | 103 |
| 2025-11-19 | 15.200 | 16.000 | 15.200 | 15.400 | 15.400 | 285 |
| 2025-11-18 | 14.100 | 15.350 | 14.100 | 15.350 | 15.350 | 90 |
| 2025-11-17 | 16.000 | 16.500 | 14.600 | 14.600 | 14.600 | 489 |
| 2025-11-14 | 15.550 | 16.650 | 14.850 | 16.000 | 16.000 | 1,581 |
| 2025-11-13 | 17.100 | 17.200 | 15.550 | 16.700 | 16.700 | 274 |
| 2025-11-12 | 18.050 | 21.000 | 18.050 | 19.750 | 19.750 | 74 |
| 2025-11-11 | 20.500 | 20.500 | 17.100 | 18.100 | 18.100 | 126 |
| 2025-11-10 | 21.300 | 22.100 | 20.400 | 20.500 | 20.500 | 30 |
| 2025-11-07 | 20.500 | 22.400 | 20.500 | 21.700 | 21.700 | 665 |
| 2025-11-06 | 20.100 | 22.800 | 20.100 | 20.600 | 20.600 | 289 |
| 2025-11-05 | 24.500 | 24.500 | 18.150 | 20.900 | 20.900 | 2,611 |
| 2025-11-04 | 22.000 | 25.100 | 21.000 | 23.400 | 23.400 | 6,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-31 | 1.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.