Polytec Holding AG (FRA:P4N)
Germany · Delayed Price · Currency is EUR 4.510
+0.030 (0.67%)
At close: Jul 20, 2026
FRA:P4N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.67% | - |
| Jul 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.18% | - |
| Jul 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.93% | - |
| Jul 15, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.43% | - |
| Jul 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jul 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.85% | - |
| Jul 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.05% | - |
| Jul 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.60% | - |
| Jul 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.07% | - |
| Jul 7, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.21% | - |
| Jul 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | - |
| Jul 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.65% | - |
| Jul 2, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.54% | - |
| Jul 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 5.07% | - |
| Jun 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.70% | - |
| Jun 29, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.70% | - |
| Jun 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Jun 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Jun 24, 2026 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | -0.23% | 1,845 |
| Jun 23, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -3.17% | - |
| Jun 22, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.12% | - |
| Jun 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Jun 18, 2026 | 4.44 | 4.56 | 4.44 | 4.56 | 4.56 | 3.64% | 1,000 |
| Jun 17, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -4.97% | 1,000 |
| Jun 16, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | - |
| Jun 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.43% | - |
| Jun 12, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.86% | - |
| Jun 11, 2026 | 4.74 | 4.74 | 4.63 | 4.63 | 4.63 | -1.91% | 100 |
| Jun 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Jun 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.18% | - |
| Jun 8, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.66% | 1,000 |
| Jun 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.58 | -0.42% | - |
| Jun 4, 2026 | 4.73 | 4.80 | 4.73 | 4.80 | 4.60 | 1.27% | 1,000 |
| Jun 3, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.54 | 1.07% | 3,000 |
| Jun 2, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.49 | -0.21% | - |
| Jun 1, 2026 | 4.67 | 4.70 | 4.67 | 4.70 | 4.50 | 0.43% | 2,000 |
| May 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.48 | 6.12% | - |
| May 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.23 | 3.04% | - |
| May 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.10 | -0.47% | - |
| May 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.12 | -0.92% | - |
| May 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.16 | 3.09% | - |
| May 22, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.03 | 0.72% | - |
| May 21, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.01 | -2.79% | 900 |
| May 20, 2026 | 4.29 | 4.30 | 4.29 | 4.30 | 4.12 | -2.27% | 1,500 |
| May 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.22 | -2.44% | - |
| May 18, 2026 | 4.43 | 4.51 | 4.43 | 4.51 | 4.32 | 0.89% | 300 |
| May 15, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.28 | 0.68% | - |
| May 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.25 | 2.30% | - |
| May 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.16 | 1.17% | - |
| May 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.11 | -2.72% | - |