Polytec Holding AG (FRA:P4N)
Germany · Delayed Price · Currency is EUR 3.230
+0.020 (0.62%)
At close: Sep 9, 2025
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | - | -0.31% | - |
| Aug 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | - | - |
| Aug 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | - | 250 |
| Aug 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | 0.94% | 250 |
| Aug 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | - | 0.63% | 250 |
| Aug 7, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | - | -1.55% | 250 |
| Aug 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | - | 250 |
| Aug 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -1.53% | 250 |
| Aug 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | 0.62% | 250 |
| 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% | - |