Polytec Holding AG (FRA:P4N)
Germany · Delayed Price · Currency is EUR 4.740
+0.050 (1.07%)
Jun 3, 2026, 10:25 AM CET
FRA:P4N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 1.07% | 3,000 |
| Jun 2, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.21% | - |
| Jun 1, 2026 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | 0.43% | 2,000 |
| May 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 6.12% | - |
| May 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3.04% | - |
| May 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| May 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| May 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.09% | - |
| May 22, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.72% | 900 |
| May 21, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -2.79% | 900 |
| May 20, 2026 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | -2.27% | 1,500 |
| May 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.44% | - |
| May 18, 2026 | 4.43 | 4.51 | 4.43 | 4.51 | 4.51 | 0.89% | 300 |
| May 15, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.68% | - |
| May 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | - |
| May 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.17% | - |
| May 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.72% | - |
| May 11, 2026 | 4.26 | 4.41 | 4.26 | 4.41 | 4.41 | 2.80% | 1,000 |
| May 8, 2026 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 1.90% | 400 |
| May 7, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.66% | - |
| May 6, 2026 | 4.17 | 4.37 | 4.17 | 4.37 | 4.37 | 5.81% | 250 |
| May 5, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.72% | - |
| May 4, 2026 | 4.16 | 4.16 | 4.06 | 4.06 | 4.06 | -0.25% | 1,900 |
| Apr 30, 2026 | 3.76 | 4.07 | 3.76 | 4.07 | 4.07 | 5.99% | 2,000 |
| Apr 29, 2026 | 3.71 | 3.84 | 3.71 | 3.84 | 3.84 | 4.63% | 1,500 |
| Apr 28, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.87% | - |
| Apr 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Apr 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.27% | - |
| Apr 23, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.34% | - |
| Apr 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.27% | - |
| Apr 21, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.81% | - |
| Apr 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.80% | - |
| Apr 17, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.06% | - |
| Apr 16, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.07% | - |
| Apr 15, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.06% | - |
| Apr 14, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.33% | - |
| Apr 13, 2026 | 3.65 | 3.86 | 3.65 | 3.86 | 3.86 | 2.93% | 10 |
| Apr 10, 2026 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 8.07% | 500 |
| Apr 9, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.70% | - |
| Apr 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.32% | - |
| Apr 7, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | - |
| Apr 2, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.42% | - |
| Apr 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Mar 31, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.99% | - |
| Mar 30, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.63% | 500 |
| 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% | - |