Polytec Holding AG (LON:0GOX)
London · Delayed Price · Currency is GBP · Price in EUR 3.370
-0.090 (-2.60%)
Mar 24, 2026, 9:45 AM GMT
LON:0GOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.60% | 1 |
| Mar 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 1 |
| Mar 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | 1 |
| Mar 13, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 0.28% | 499 |
| Mar 12, 2026 | 3.56 | 3.56 | 3.49 | 3.52 | 3.52 | -2.22% | 4 |
| Mar 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | 1 |
| Mar 10, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.11% | - |
| Mar 9, 2026 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | -1.37% | 1 |
| Mar 5, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -3.45% | 2 |
| Feb 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.33% | - |
| Feb 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.31% | 1 |
| Feb 24, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.27% | 1 |
| Feb 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.74% | 1 |
| Feb 10, 2026 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | -10.38% | 618 |
| Feb 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | 2 |
| Feb 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.19% | 1 |
| Feb 4, 2026 | 4.13 | 4.19 | 4.13 | 4.19 | 4.19 | 1.70% | 2 |
| Feb 3, 2026 | 4.09 | 4.12 | 4.09 | 4.12 | 4.12 | -0.24% | 15 |
| Feb 2, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.98% | 1 |
| Jan 30, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.74% | - |
| Jan 28, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.25% | 1 |
| Jan 27, 2026 | 4.02 | 4.08 | 4.02 | 4.05 | 4.05 | 3.32% | 1 |
| Jan 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.16% | 1 |
| Jan 23, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -2.56% | 1 |
| Jan 16, 2026 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | 0.26% | 3 |
| Jan 15, 2026 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | 3.46% | 1 |
| Jan 14, 2026 | 3.65 | 3.76 | 3.65 | 3.76 | 3.76 | 5.03% | 5 |
| Jan 13, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 7.83% | 1 |
| Jan 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | 512 |
| Jan 2, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.30% | 1 |
| Dec 22, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | - |
| Dec 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | - |
| Dec 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Nov 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.21% | - |
| Nov 26, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.93% | 1 |
| Oct 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.39% | - |
| Oct 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 7.77% | - |
| Oct 3, 2025 | 2.97 | 2.97 | 2.93 | 2.96 | 2.96 | -3.58% | 200 |
| Sep 26, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.06% | 2 |