Polytec Holding AG (FRA:P4N)
Germany · Delayed Price · Currency is EUR 3.810
+0.080 (2.14%)
At close: Jan 23, 2026
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | -0.49% | 34 |
| Jan 29, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 3.02% | - |
| Jan 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | - |
| Jan 27, 2026 | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | 4.46% | 6,500 |
| Jan 26, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Jan 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.14% | - |
| Jan 22, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 3.61% | - |
| Jan 21, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -3.74% | 1,000 |
| Jan 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.27% | - |
| Jan 19, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -3.35% | 100 |
| Jan 16, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | 0.26% | 9,000 |
| Jan 15, 2026 | 3.77 | 3.87 | 3.77 | 3.87 | 3.87 | 9.63% | 3,000 |
| Jan 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 4.44% | - |
| Jan 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Jan 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | - |
| Jan 9, 2026 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | 1.82% | 1,000 |
| Jan 8, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.30% | - |
| Jan 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | - |
| Jan 6, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% | - |
| Jan 5, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.30% | - |
| Jan 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.55% | - |
| Dec 30, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.52% | - |
| Dec 29, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | 1,000 |
| Dec 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.31% | - |
| Dec 22, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| 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 |