Canada markets close in 3 hours 27 minutes

Photronics, Inc. (PQ2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
27.05+0.36 (+1.35%)
As of 04:08PM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202426.3527.0526.3527.0527.05100
May 03, 202426.1326.6926.1326.6926.69-
May 02, 202424.6925.5024.6925.5025.50-
Apr 30, 202426.4426.4426.3426.3426.34-
Apr 29, 202426.2326.3326.2326.3326.33-
Apr 26, 202425.8926.1425.8926.1426.14-
Apr 25, 202425.0525.5825.0525.5825.58-
Apr 24, 202425.1525.6725.1525.6725.67-
Apr 23, 202423.7224.4023.7224.4024.40-
Apr 22, 202423.6524.0323.6524.0324.03-
Apr 19, 202423.9324.4323.9324.4324.43-
Apr 18, 202424.7224.7224.6624.6624.66-
Apr 17, 202425.1625.2525.1625.2525.25-
Apr 16, 202425.3125.3125.1425.1425.14-
Apr 15, 202425.6125.8525.6125.8525.85-
Apr 12, 202426.4026.4026.2826.2826.28-
Apr 11, 202425.7226.3225.7226.3226.32-
Apr 10, 202426.4126.4126.1926.1926.19-
Apr 09, 202425.8026.3525.8026.3526.35-
Apr 08, 202425.7825.9825.7825.9825.98-
Apr 05, 202425.4625.9525.4625.9525.95-
Apr 04, 202426.1226.6526.1226.3526.35100
Apr 03, 202425.4825.9825.4825.9825.98-
Apr 02, 202426.5626.5625.5625.5625.56-
Mar 28, 202426.3026.3026.2926.2926.29-
Mar 27, 202425.8225.9825.8225.9825.98-
Mar 26, 202425.9026.2925.9026.2926.29-
Mar 25, 202426.0726.5326.0726.2926.29270
Mar 22, 202426.5726.5726.5726.5726.57-
Mar 21, 202426.4226.4226.4226.4226.42-
Mar 20, 202425.1725.1725.1725.1725.17-
Mar 19, 202425.6425.6425.4625.5925.5990
Mar 18, 202425.6525.6525.6525.6525.65-
Mar 15, 202425.9125.9125.8925.8925.89-
Mar 14, 202426.7327.0226.3526.3526.35200
Mar 13, 202426.7126.7126.6726.6726.67-
Mar 12, 202426.2526.5426.2526.5426.54-
Mar 11, 202425.8525.8525.8025.8025.80-
Mar 08, 202426.7427.4026.7427.4027.40-
Mar 07, 202426.2027.1926.2027.1927.19-
Mar 06, 202425.9926.5025.9926.5026.50150
Mar 05, 202426.4626.8726.4026.8726.871,024
Mar 04, 202426.8828.0026.8828.0028.00500
Mar 01, 202426.3926.4226.3926.4226.42-
Feb 29, 202425.2226.6325.2226.5426.5430
Feb 28, 202424.9225.9124.9225.3225.32500
Feb 27, 202425.6025.7625.6025.7625.76-
Feb 26, 202425.4326.1025.4326.1026.10-
Feb 23, 202424.4424.4424.4424.4424.44-
Feb 22, 202423.9927.1323.9926.2026.20485
Feb 21, 202428.7828.7823.9823.9823.9850
Feb 20, 202430.4530.4530.4530.4530.45-
Feb 19, 202430.7730.7730.7730.7730.77-
Feb 16, 202431.4331.4330.6830.6830.68-
Feb 15, 202430.8330.8330.6930.6930.69-
Feb 14, 202429.1530.3929.1530.3930.3970
Feb 13, 202430.6331.5929.5629.5629.56268
Feb 12, 202431.0031.0030.4930.4930.4982
Feb 09, 202428.7629.6228.7629.6229.62-
Feb 08, 202427.9628.6627.9628.6628.66-
Feb 07, 202428.2028.4028.2028.4028.40-
Feb 06, 202429.0529.1929.0529.1929.19-
Feb 05, 202428.0829.3328.0829.3329.33-
Feb 02, 202427.9428.0927.9428.0928.09-
Feb 01, 202426.5927.7026.5927.7027.70-
Jan 31, 202427.5027.5027.1227.1227.1225
Jan 30, 202427.7927.9027.7927.9027.90-
Jan 29, 202428.0028.6328.0028.0028.00269
Jan 26, 202428.2029.4028.0928.0928.09682
Jan 25, 202428.5029.3428.5028.5028.50200
Jan 24, 202429.2929.6428.6828.6828.6840
Jan 23, 202429.0730.2029.0730.2030.20-
Jan 22, 202428.5628.8028.5628.8028.80-
Jan 19, 202426.6627.1326.6627.1327.13-
Jan 18, 202426.0327.0026.0327.0027.00-
Jan 17, 202426.6326.6326.2226.2226.22-
Jan 16, 202425.9726.4525.9726.4526.45-
Jan 15, 202426.2726.2726.2726.2726.27-
Jan 12, 202426.1426.2726.1426.2726.27-
Jan 11, 202426.6026.8826.6026.8826.88-
Jan 10, 202426.8326.9426.8326.9426.94-
Jan 09, 202426.5826.6726.5826.6726.67-
Jan 08, 202425.7726.7325.7726.7326.73500
Jan 05, 202426.1426.6626.1426.6626.66-
Jan 04, 202426.7326.7326.6526.6526.65-
Jan 03, 202427.7627.7627.5027.5027.50-
Jan 02, 202428.0828.0828.0828.0828.08-
Dec 29, 202328.7728.7728.7728.7728.77-
Dec 28, 202328.8629.0028.8629.0029.00500
Dec 27, 202328.9828.9828.9828.9828.98-
Dec 22, 202327.3327.3327.3327.3327.33-
Dec 21, 202326.7726.7726.7726.7726.77-
Dec 20, 202327.5427.5427.5427.5427.54-
Dec 19, 202326.2226.2226.2226.2226.22-
Dec 18, 202326.7526.8326.7526.8326.831,000
Dec 15, 202326.0926.0926.0926.0926.09-
Dec 14, 202323.6623.6623.6623.6623.66-
Dec 13, 202320.1823.3120.1823.3123.31140
Dec 12, 202319.8419.8419.8419.8419.84-
Dec 11, 202319.0619.0619.0619.0619.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...