Polytec Holding AG (FRA:P4N)
Germany · Delayed Price · Currency is EUR 3.300
+0.010 (0.30%)
At close: Jul 30, 2025, 10:00 PM CET
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | -0.91% | 250 |
| Jul 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | -0.61% | - |
| Jul 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 0.30% | 250 |
| Jul 29, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | -0.90% | 250 |
| Jul 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 2.15% | 250 |
| Jul 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | -2.40% | 250 |
| Jul 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | - | 1.52% | - |
| Jul 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1.23% | 250 |
| Jul 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 0.62% | - |
| Jul 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | 250 |
| Jul 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | 250 |
| Jul 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -0.61% | 250 |
| Jul 16, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | -0.31% | 250 |
| Jul 15, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | 0.62% | 250 |
| Jul 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | -2.69% | 250 |
| Jul 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 0.30% | 250 |
| Jul 10, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | - | 0.91% | 250 |
| Jul 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 0.92% | - |
| Jul 8, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | -0.30% | 250 |
| Jul 7, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 0.61% | 250 |
| Jul 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 2.52% | 250 |
| Jul 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -1.24% | - |
| Jul 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | 0.63% | - |
| Jul 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -0.93% | - |
| Jun 30, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | - | 0.94% | - |
| Jun 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 0.31% | 250 |
| Jun 26, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | - | 1.27% | - |
| Jun 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | - | -0.32% | 250 |
| Jun 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -2.77% | - |
| Jun 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | - | 250 |
| Jun 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1.56% | 250 |
| Jun 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -2.14% | - |
| Jun 18, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | 1.55% | 250 |
| Jun 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.31% | 250 |
| Jun 16, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | - | 1.57% | - |
| Jun 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -3.34% | 250 |
| Jun 12, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | 2.49% | 250 |
| Jun 11, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | - | 0.94% | 250 |
| Jun 10, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -2.75% | - |
| Jun 9, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | -2.68% | 250 |
| Jun 6, 2025 | 3.33 | 3.36 | 3.33 | 3.36 | - | -3.45% | 250 |
| Jun 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | -0.29% | 350 |
| Jun 4, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | - | - | - |
| Jun 3, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | - | 0.58% | 350 |
| Jun 2, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | - | -0.86% | 350 |
| May 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 0.57% | 350 |
| May 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | - | 350 |
| May 28, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | - | - |
| May 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | - | - |
| May 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | -1.42% | 350 |