Polytec Holding AG (LON:0GOX)
London · Delayed Price · Currency is GBP · Price in EUR 4.680
-0.040 (-0.85%)
Aug 12, 2026, 10:51 AM GMT
LON:0GOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.89 | 4.89 | 4.72 | 4.72 | 4.72 | -2.68% | 14 |
| Aug 7, 2026 | 4.94 | 4.94 | 4.85 | 4.85 | 4.85 | -2.61% | 6 |
| Aug 6, 2026 | 4.91 | 5.00 | 4.91 | 4.98 | 4.98 | 0.61% | 16 |
| Aug 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.80% | 1 |
| Aug 4, 2026 | 4.95 | 4.99 | 4.94 | 4.99 | 4.99 | 2.04% | 17 |
| Aug 3, 2026 | 4.70 | 4.89 | 4.70 | 4.89 | 4.89 | 3.16% | 5 |
| Jul 31, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 0.85% | 6 |
| Jul 30, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | 0.64% | 6 |
| Jul 29, 2026 | 4.69 | 4.69 | 4.67 | 4.67 | 4.67 | 0.21% | 8 |
| Jul 27, 2026 | 4.67 | 4.76 | 4.66 | 4.66 | 4.66 | 0.65% | 2 |
| Jul 23, 2026 | 4.81 | 4.81 | 4.63 | 4.63 | 4.63 | 1.09% | 20 |
| Jul 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.08% | 1 |
| Jul 21, 2026 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | 1.09% | 9 |
| Jul 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.35% | 690 |
| Jul 15, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.21% | 3 |
| Jul 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jul 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 5.41% | - |
| Jul 8, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -6.33% | - |
| Jul 6, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 11.27% | 2 |
| Jun 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| 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% | - |