Polytec Holding AG (FRA:P4N)
Germany · Delayed Price · Currency is EUR 4.830
+0.040 (0.84%)
Aug 27, 2026, 8:09 AM CET
FRA:P4N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 17, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.60% | - |
| Aug 14, 2026 | 4.63 | 4.99 | 4.63 | 4.99 | 4.99 | 5.27% | 1,000 |
| Aug 13, 2026 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | 1.72% | 100 |
| Aug 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.89% | - |
| Aug 11, 2026 | 4.64 | 4.75 | 4.64 | 4.75 | 4.75 | -1.45% | 2,250 |
| Aug 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.83% | - |
| Aug 7, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.20% | - |
| Aug 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.41% | - |
| Aug 5, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2.47% | - |
| Aug 4, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 3.19% | - |
| Aug 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.51% | - |
| Jul 31, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.91% | - |
| Jul 30, 2026 | 4.59 | 4.72 | 4.59 | 4.72 | 4.72 | 1.29% | 250 |
| Jul 29, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.21% | - |
| Jul 28, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.10% | - |
| Jul 27, 2026 | 4.60 | 4.77 | 4.60 | 4.77 | 4.77 | - | 350 |
| Jul 24, 2026 | 4.62 | 4.77 | 4.62 | 4.77 | 4.77 | -1.24% | 1,000 |
| Jul 23, 2026 | 4.94 | 4.94 | 4.83 | 4.83 | 4.83 | 5.69% | 410 |
| Jul 22, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.08% | - |
| Jul 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.44% | - |
| 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 |