Polytec Holding AG (FRA:P4N)
Germany · Delayed Price · Currency is EUR 3.040
-0.090 (-2.88%)
At close: Sep 30, 2025
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.97% | 150 |
| Sep 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | 150 |
| Sep 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.95% | 150 |
| Sep 24, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | 150 |
| Sep 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.63% | 150 |
| Sep 22, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.63% | 150 |
| Sep 19, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | 150 |
| Sep 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 150 |
| Sep 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | 150 |
| Sep 16, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.93% | 150 |
| Sep 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 150 |
| Sep 12, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | 150 |
| Sep 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | 150 |
| Sep 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.55% | 150 |
| Sep 9, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.62% | 150 |
| Sep 8, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.62% | 150 |
| Sep 5, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.92% | 150 |
| Sep 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | 150 |
| Sep 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | 150 |
| Sep 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.93% | 150 |
| Sep 1, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | 150 |
| Aug 29, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.62% | 150 |
| Aug 28, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.52% | 150 |
| Aug 27, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 150 |
| Aug 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | 250 |
| Aug 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 250 |
| Aug 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | 250 |
| Aug 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.62% | 250 |
| Aug 20, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | 250 |
| Aug 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | 250 |
| Aug 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 250 |
| Aug 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.93% | 250 |
| Aug 14, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | 250 |
| Aug 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 250 |
| Aug 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 250 |
| Aug 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.94% | 250 |
| Aug 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.63% | 250 |
| Aug 7, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.55% | 250 |
| Aug 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 250 |
| Aug 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.53% | 250 |
| Aug 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 250 |
| Aug 1, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.91% | 250 |
| Jul 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 250 |
| Jul 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | 250 |
| Jul 29, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.90% | 250 |
| Jul 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.15% | 250 |
| Jul 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.40% | 250 |
| Jul 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.52% | 250 |
| Jul 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | 250 |
| Jul 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | 250 |