Polytec Holding AG (LON:0GOX)
London · Delayed Price · Currency is GBP · Price in EUR 4.760
+0.020 (0.42%)
Jun 3, 2026, 9:00 AM GMT
LON:0GOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Jun 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 1, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 1.07% | 2 |
| May 29, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 1.96% | 3 |
| May 28, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | 5.99% | 2 |
| May 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.64% | 1 |
| May 26, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.29% | - |
| May 22, 2026 | 4.29 | 4.37 | 4.29 | 4.37 | 4.37 | 5.30% | 1 |
| May 21, 2026 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | -4.60% | 5 |
| May 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | 4 |
| May 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -5.22% | 8 |
| May 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | 5 |
| May 14, 2026 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | 3.42% | 1 |
| May 12, 2026 | 4.40 | 4.40 | 4.37 | 4.39 | 4.39 | 1.62% | 3 |
| May 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 7.73% | 3 |
| Apr 30, 2026 | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | 8.97% | 3 |
| Apr 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.39% | - |
| Apr 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.34% | - |
| Apr 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | - |
| Apr 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Apr 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 7.87% | - |
| Apr 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% | - |
| Apr 2, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.57% | 1 |
| Mar 31, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 4.75% | 1 |
| 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 |