Polytec Holding AG (LON:0GOX)
London · Delayed Price · Currency is GBP · Price in EUR 4.300
-0.090 (-2.05%)
Jun 26, 2026, 1:46 PM GMT
LON:0GOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.05% | 1 |
| Jun 25, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.13% | 9 |
| Jun 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.69% | 1 |
| Jun 17, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.43% | 1 |
| Jun 16, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.34% | 1 |
| Jun 15, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 3.01% | - |
| Jun 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.06% | 2 |
| Jun 11, 2026 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | -2.08% | 3 |
| Jun 10, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1.27% | 5 |
| Jun 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.66% | 2 |
| Jun 8, 2026 | 4.55 | 4.82 | 4.55 | 4.82 | 4.82 | 2.55% | 502 |
| Jun 5, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.70 | 0.62% | 3 |
| Jun 4, 2026 | 4.82 | 4.87 | 4.82 | 4.87 | 4.67 | 2.31% | 4 |
| Jun 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.57 | 0.42% | - |
| Jun 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.55 | - | - |
| Jun 1, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.55 | 1.07% | 2 |
| May 29, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.50 | 1.96% | 3 |
| May 28, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.41 | 5.99% | 2 |
| May 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.16 | 1.64% | 1 |
| May 26, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.10 | -2.29% | - |
| May 22, 2026 | 4.29 | 4.37 | 4.29 | 4.37 | 4.19 | 5.30% | 1 |
| May 21, 2026 | 4.30 | 4.30 | 4.15 | 4.15 | 3.98 | -4.60% | 5 |
| May 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.17 | -0.23% | 4 |
| May 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.18 | -5.22% | 8 |
| May 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.41 | 1.32% | 5 |
| May 14, 2026 | 4.44 | 4.54 | 4.44 | 4.54 | 4.35 | 3.42% | 1 |
| May 12, 2026 | 4.40 | 4.40 | 4.37 | 4.39 | 4.21 | 1.62% | 3 |
| May 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.14 | 7.73% | 3 |
| Apr 30, 2026 | 4.05 | 4.05 | 4.01 | 4.01 | 3.85 | 8.97% | 3 |
| Apr 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.53 | -2.39% | - |
| Apr 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.62 | 1.34% | - |
| Apr 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.57 | -2.62% | - |
| Apr 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.66 | -0.52% | - |
| Apr 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.68 | - | - |
| Apr 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.68 | - | - |
| Apr 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.68 | 7.87% | - |
| Apr 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.41 | 0.28% | - |
| Apr 2, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.41 | 0.57% | 1 |
| Mar 31, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.39 | 4.75% | 1 |
| Mar 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.23 | -2.60% | 1 |
| Mar 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.32 | -1.14% | 1 |
| Mar 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.36 | -0.85% | 1 |
| Mar 13, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.39 | 0.28% | 499 |
| Mar 12, 2026 | 3.56 | 3.56 | 3.49 | 3.52 | 3.38 | -2.22% | 4 |
| Mar 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45 | 1.41% | 1 |
| Mar 10, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.41 | -1.11% | - |
| Mar 9, 2026 | 3.50 | 3.59 | 3.50 | 3.59 | 3.44 | -1.37% | 1 |
| Mar 5, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.49 | -3.45% | 2 |
| Feb 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.62 | -2.33% | - |
| Feb 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.70 | 1.31% | 1 |