Polytec Holding AG (LON:0GOX)
London · Delayed Price · Currency is GBP · Price in EUR 3.260
-0.020 (-0.61%)
At close: Sep 12, 2025
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | 1 |
| Sep 12, 2025 | 3.28 | 3.28 | 3.23 | 3.26 | 3.26 | -0.61% | 35 |
| Sep 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | 18 |
| Sep 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| Sep 1, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.78% | 17 |
| Aug 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.70% | - |
| Aug 20, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.46% | - |
| Aug 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 2 |
| Jul 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jul 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | - |
| Jul 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.82% | 1 |
| Jul 23, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.66% | - |
| Jul 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.68% | 1 |
| Jul 18, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | -1.21% | 52 |
| Jul 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.62% | 1 |
| Jul 4, 2025 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 8.12% | 50 |
| Jun 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1 |
| Jun 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | - |
| Jun 19, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -9.32% | 28 |
| May 30, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.21% | 1 |
| May 29, 2025 | 3.39 | 3.50 | 3.39 | 3.43 | 3.43 | -8.53% | 118 |
| May 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.90% | 12 |
| May 22, 2025 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | 2.22% | 65 |
| May 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.96% | 12 |
| May 20, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.48% | - |
| May 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.64% | 55 |
| May 16, 2025 | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | 6.25% | 27 |
| May 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| May 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 6.01% | 28 |
| May 6, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 33 |
| Apr 30, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 17.92% | - |
| Apr 7, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.27% | - |
| Apr 4, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -11.57% | 1 |
| Apr 3, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.55% | 10 |
| Apr 2, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.17% | - |
| Apr 1, 2025 | 2.72 | 2.84 | 2.72 | 2.84 | 2.84 | -1.05% | 13 |