Polytec Holding AG (FRA:P4N)
Germany · Delayed Price · Currency is EUR 6.16
+0.06 (0.98%)
Oct 26, 2026, 10:06 AM CET
FRA:P4N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.98% | 3,020 |
| Oct 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.04% | - |
| Oct 22, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.37% | - |
| Oct 21, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.04% | - |
| Oct 20, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | - |
| Oct 19, 2026 | 5.86 | 5.86 | 5.76 | 5.76 | 5.76 | 0.35% | 3,020 |
| Oct 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.70% | - |
| Oct 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.06% | - |
| Oct 14, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | - |
| Oct 13, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | -1.02% | 10 |
| Oct 12, 2026 | 5.92 | 5.94 | 5.90 | 5.90 | 5.90 | -0.67% | 1,190 |
| Oct 9, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.00% | - |
| Oct 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.28% | - |
| Oct 7, 2026 | 5.82 | 6.14 | 5.82 | 6.14 | 6.14 | 3.02% | 2,300 |
| Oct 6, 2026 | 5.88 | 5.96 | 5.88 | 5.96 | 5.96 | -1.00% | 600 |
| Oct 5, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 3.79% | 330 |
| Oct 2, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | - | 3,000 |
| Oct 1, 2026 | 5.62 | 5.80 | 5.62 | 5.80 | 5.80 | 1.75% | 9,000 |
| Sep 30, 2026 | 5.44 | 5.70 | 5.44 | 5.70 | 5.70 | 3.26% | 3,000 |
| Sep 29, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.85% | - |
| Sep 28, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.45% | - |
| Sep 25, 2026 | 5.24 | 5.52 | 5.24 | 5.50 | 5.50 | 9.13% | 3,000 |
| Sep 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.79% | - |
| Sep 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.60% | - |
| Sep 22, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.83% | 6,000 |
| Sep 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2.72% | - |
| Sep 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.05% | - |
| Sep 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Sep 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.41% | - |
| Sep 15, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.40% | - |
| Sep 14, 2026 | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | 2.25% | 500 |
| Sep 11, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.94% | - |
| Sep 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.60% | 50 |
| Sep 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | - |
| Sep 8, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Sep 7, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.78% | - |
| Sep 4, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.20% | 700 |
| Sep 3, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.46% | - |
| Sep 2, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.99% | - |
| Sep 1, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.66% | - |
| Aug 31, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.20% | - |
| Aug 28, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 3.52% | 100 |
| Aug 27, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.84% | - |
| Aug 26, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.44% | - |
| Aug 25, 2026 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | 1.04% | 1,000 |
| Aug 24, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.41% | - |
| Aug 21, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.41% | - |
| Aug 20, 2026 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | -2.22% | 70 |
| Aug 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.60% | - |
| Aug 18, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.63% | - |