Polytec Holding AG (FRA:P4N)
Germany · Delayed Price · Currency is EUR 3.260
-0.020 (-0.61%)
Last updated: Dec 18, 2025, 8:04 AM CET
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | - |
| Dec 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Dec 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | - |
| Dec 16, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.23% | - |
| Dec 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.91% | - |
| Dec 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Dec 11, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Dec 10, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.31% | - |
| Dec 9, 2025 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | -0.62% | 400 |
| Dec 8, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.93% | 2,000 |
| Dec 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | - |
| Dec 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | - |
| Dec 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.93% | - |
| Dec 2, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Dec 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| 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 |