Polytec Holding AG (FRA:P4N)
Germany · Delayed Price · Currency is EUR 3.420
+0.120 (3.64%)
At close: Mar 27, 2026
FRA:P4N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | - |
| Mar 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | - |
| Mar 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.89% | - |
| Mar 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Mar 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Mar 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | - |
| Mar 19, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.16% | - |
| Mar 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | - |
| Mar 17, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.29% | - |
| Mar 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Mar 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Mar 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.39% | - |
| Mar 11, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | - |
| Mar 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Mar 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.01% | - |
| Mar 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.96% | - |
| Mar 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 7.19% | - |
| Mar 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 3, 2026 | 3.51 | 3.51 | 3.34 | 3.34 | 3.34 | -6.96% | 1,300 |
| Mar 2, 2026 | 3.84 | 3.84 | 3.59 | 3.59 | 3.59 | -2.97% | 700 |
| Feb 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Feb 26, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -1.85% | 7,000 |
| Feb 25, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.26% | - |
| Feb 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Feb 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.78% | - |
| Feb 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.26% | - |
| Feb 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.29% | - |
| Feb 18, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | - |
| Feb 17, 2026 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -0.52% | 30 |
| Feb 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% | - |
| Feb 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% | - |
| Feb 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.24% | - |
| Feb 11, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.52% | 1,000 |
| Feb 10, 2026 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -4.82% | 750 |
| Feb 9, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | 0.73% | 30 |
| Feb 6, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.73% | - |
| Feb 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.32% | - |
| Feb 4, 2026 | 4.10 | 4.32 | 4.10 | 4.32 | 4.32 | 7.73% | 500 |
| Feb 3, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.67% | - |
| Feb 2, 2026 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 1.23% | 6,000 |
| 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 |