Polytec Holding AG (FRA:P4N)
Germany · Delayed Price · Currency is EUR 3.100
0.00 (0.00%)
At close: Oct 10, 2025
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -0.33% | - |
| Oct 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | - | 0.33% | 180 |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -1.64% | 1,000 |
| Oct 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | -0.33% | 1,000 |
| Oct 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -0.65% | 1,000 |
| Oct 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -0.32% | 1,000 |
| Oct 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | - | 0.65% | - |
| Oct 14, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | - | -0.32% | - |
| Oct 13, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | - | -0.65% | 1,000 |
| Oct 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | 150 |
| Oct 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | - |
| Oct 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 3.33% | 150 |
| Oct 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2.74% | 150 |
| Oct 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | -4.58% | - |
| Oct 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -0.65% | 150 |
| Oct 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -0.96% | - |
| Oct 1, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | - | 2.30% | 150 |
| Sep 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -2.88% | - |
| Sep 29, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | - | 0.97% | - |
| Sep 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | -1.27% | 150 |
| Sep 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | -0.95% | - |
| Sep 24, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | - | 0.63% | - |
| Sep 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | - | -0.63% | 150 |
| Sep 22, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | - | -0.63% | - |
| Sep 19, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | - | -0.31% | 150 |
| Sep 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 150 |
| Sep 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 0.31% | 150 |
| Sep 16, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | - | -0.93% | - |
| Sep 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | 150 |
| Sep 12, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 0.62% | 150 |
| Sep 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -1.83% | 150 |
| Sep 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1.55% | 150 |
| Sep 9, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | - | 0.62% | 150 |
| Sep 8, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | - | -0.62% | 150 |
| Sep 5, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | - | -0.92% | 150 |
| Sep 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1.24% | - |
| Sep 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -1.23% | - |
| Sep 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 0.93% | 150 |
| Sep 1, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | - | -0.62% | 150 |
| Aug 29, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | 0.62% | 150 |
| Aug 28, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | - | -1.52% | 150 |
| Aug 27, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | - | 1.23% | 150 |
| Aug 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 0.62% | - |
| Aug 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | - |
| Aug 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -0.31% | 250 |
| Aug 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | 0.62% | 250 |
| Aug 20, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | - | -0.62% | 250 |
| Aug 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | 0.93% | 250 |
| Aug 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | 250 |
| Aug 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 0.93% | 250 |