Polytec Holding AG (ETR:P4N)
Germany · Delayed Price · Currency is EUR 3.290
-0.080 (-2.37%)
Inactive · Last trade price on Sep 15, 2025
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.37% | - |
| Sep 12, 2025 | 3.25 | 3.37 | 3.25 | 3.37 | 3.37 | 3.69% | 6,666 |
| Sep 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 8,884 |
| Sep 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | - |
| Sep 9, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.48% | - |
| Sep 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Sep 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Sep 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | - |
| Sep 3, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.51% | - |
| Sep 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Sep 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| Aug 29, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Aug 28, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.19% | - |
| Aug 27, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.12% | - |
| Aug 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Aug 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.90% | - |
| Aug 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | - |
| Aug 21, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.47% | - |
| Aug 20, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.73% | - |
| Aug 19, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | -0.60% | 150 |
| Aug 18, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | - |
| Aug 13, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.50% | - |
| Aug 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Aug 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Aug 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Aug 7, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Aug 6, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | - |
| Aug 5, 2025 | 3.21 | 3.35 | 3.21 | 3.35 | 3.35 | -0.30% | 1,185 |
| Aug 4, 2025 | 3.29 | 3.36 | 3.26 | 3.36 | 3.36 | -1.18% | 486 |
| Aug 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jul 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jul 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.05% | - |
| Jul 29, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Jul 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Jul 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.09% | - |
| Jul 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.89% | - |
| Jul 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | - |
| Jul 18, 2025 | 3.25 | 3.37 | 3.25 | 3.37 | 3.37 | 1.51% | 49 |
| Jul 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Jul 16, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | 241 |
| Jul 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Jul 14, 2025 | 3.31 | 3.44 | 3.31 | 3.44 | 3.44 | 1.18% | 940 |
| Jul 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | - |
| Jul 10, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | - |
| Jul 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Jul 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |