Polytec Holding AG (FRA:P4N)
Germany · Delayed Price · Currency is EUR 3.220
+0.010 (0.31%)
Last updated: Dec 1, 2025, 8:12 AM CET
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 3.22% | - |
| Nov 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.27% | - |
| Nov 26, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.96% | 34 |
| Nov 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | - |
| Nov 24, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| Nov 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Nov 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.29% | - |
| Nov 19, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.65% | - |
| Nov 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -5.50% | - |
| Nov 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 5.14% | 100 |
| Nov 14, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 5.07% | - |
| Nov 13, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.27% | - |
| Nov 12, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 2.34% | 300 |
| Nov 11, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.40% | - |
| Nov 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 7, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.74% | - |
| Nov 6, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.37% | - |
| Nov 5, 2025 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | -1.69% | 240 |
| Nov 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | - |
| Nov 3, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | - |
| Oct 31, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | - |
| Oct 30, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Oct 29, 2025 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 2.40% | 260 |
| Oct 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.02% | - |
| Oct 27, 2025 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -1.34% | 400 |
| Oct 24, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | - |
| Oct 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | - |
| Oct 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 180 |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | - |
| Oct 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | - |
| Oct 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Oct 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | - |
| Oct 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.65% | - |
| Oct 14, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | - |
| Oct 13, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -0.65% | 1,000 |
| Oct 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Oct 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Oct 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Oct 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Oct 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.96% | - |
| Oct 1, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.30% | - |
| Sep 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.88% | - |
| Sep 29, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.97% | - |
| Sep 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Sep 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.95% | - |
| Sep 24, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | - |
| Sep 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.63% | - |
| Sep 22, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.63% | - |