Polytec Holding AG (FRA:P4N)
Germany · Delayed Price · Currency is EUR 4.280
+0.040 (0.94%)
At close: Jun 26, 2026
FRA:P4N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 4.26 | 4.41 | 4.26 | 4.41 | 4.23 | 2.80% | 1,000 |
| May 8, 2026 | 4.22 | 4.29 | 4.22 | 4.29 | 4.11 | 1.90% | 400 |
| May 7, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.03 | -3.66% | - |
| May 6, 2026 | 4.17 | 4.37 | 4.17 | 4.37 | 4.19 | 5.81% | 250 |
| May 5, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 3.96 | 1.72% | - |
| May 4, 2026 | 4.16 | 4.16 | 4.06 | 4.06 | 3.89 | -0.25% | 1,900 |
| Apr 30, 2026 | 3.76 | 4.07 | 3.76 | 4.07 | 3.90 | 5.99% | 2,000 |
| Apr 29, 2026 | 3.71 | 3.84 | 3.71 | 3.84 | 3.68 | 4.63% | 1,500 |
| Apr 28, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.52 | -1.87% | - |
| Apr 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | 2.19% | - |
| Apr 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.51 | -0.27% | - |
| Apr 23, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.52 | -1.34% | - |
| Apr 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.56 | -0.27% | - |
| Apr 21, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.57 | 0.81% | - |
| Apr 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.55 | -0.80% | - |
| Apr 17, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.57 | -1.06% | - |