Polytec Holding AG (VIE:PYT)
Austria · Delayed Price · Currency is EUR 3.330
+0.050 (1.52%)
Aug 29, 2025, 5:35 PM CET
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.31 | 3.34 | 3.26 | 3.28 | 3.28 | -0.91% | 6,749 |
| Aug 27, 2025 | 3.30 | 3.31 | 3.25 | 3.31 | 3.31 | 0.30% | 2,924 |
| Aug 26, 2025 | 3.34 | 3.34 | 3.27 | 3.30 | 3.30 | -0.90% | 5,003 |
| Aug 25, 2025 | 3.34 | 3.34 | 3.26 | 3.33 | 3.33 | 0.91% | 7,500 |
| Aug 22, 2025 | 3.30 | 3.34 | 3.25 | 3.30 | 3.30 | -1.20% | 4,831 |
| Aug 21, 2025 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | - | 1,984 |
| Aug 20, 2025 | 3.32 | 3.34 | 3.24 | 3.34 | 3.34 | 1.21% | 7,987 |
| Aug 19, 2025 | 3.25 | 3.30 | 3.22 | 3.30 | 3.30 | -0.60% | 9,922 |
| Aug 18, 2025 | 3.21 | 3.32 | 3.21 | 3.32 | 3.32 | 0.61% | 6,520 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.24 | 3.30 | 3.30 | - | 7,667 |
| Aug 14, 2025 | 3.25 | 3.30 | 3.20 | 3.30 | 3.30 | 0.30% | 22,784 |
| Aug 13, 2025 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | - | 6,912 |
| Aug 12, 2025 | 3.29 | 3.29 | 3.25 | 3.29 | 3.29 | - | 4,057 |
| Aug 11, 2025 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | -0.30% | 11,465 |
| Aug 8, 2025 | 3.30 | 3.33 | 3.21 | 3.30 | 3.30 | 0.61% | 20,058 |
| Aug 7, 2025 | 3.17 | 3.29 | 3.17 | 3.28 | 3.28 | -0.30% | 5,573 |
| Aug 6, 2025 | 3.22 | 3.29 | 3.17 | 3.29 | 3.29 | -0.30% | 17,504 |
| Aug 5, 2025 | 3.21 | 3.30 | 3.20 | 3.30 | 3.30 | - | 11,467 |
| Aug 4, 2025 | 3.28 | 3.32 | 3.18 | 3.30 | 3.30 | -0.60% | 20,808 |
| Aug 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.90% | 2,249 |
| Jul 31, 2025 | 3.35 | 3.36 | 3.29 | 3.35 | 3.35 | -0.30% | 5,857 |
| Jul 30, 2025 | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | 0.30% | 3,770 |
| Jul 29, 2025 | 3.30 | 3.35 | 3.28 | 3.35 | 3.35 | - | 9,945 |
| Jul 28, 2025 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | -0.30% | 4,730 |
| Jul 25, 2025 | 3.35 | 3.38 | 3.35 | 3.36 | 3.36 | 0.30% | 5,083 |
| Jul 24, 2025 | 3.38 | 3.38 | 3.27 | 3.35 | 3.35 | -0.89% | 6,806 |
| Jul 23, 2025 | 3.33 | 3.38 | 3.29 | 3.38 | 3.38 | 1.50% | 1,786 |
| Jul 22, 2025 | 3.30 | 3.33 | 3.26 | 3.33 | 3.33 | - | 3,059 |
| Jul 21, 2025 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | 0.30% | 2,000 |
| Jul 18, 2025 | 3.30 | 3.32 | 3.25 | 3.32 | 3.32 | - | 15,963 |
| Jul 17, 2025 | 3.27 | 3.33 | 3.26 | 3.32 | 3.32 | -0.60% | 3,981 |
| Jul 16, 2025 | 3.30 | 3.34 | 3.27 | 3.34 | 3.34 | - | 13,019 |
| Jul 15, 2025 | 3.30 | 3.35 | 3.29 | 3.34 | 3.34 | -1.76% | 3,102 |
| Jul 14, 2025 | 3.30 | 3.40 | 3.26 | 3.40 | 3.40 | 1.49% | 9,474 |
| Jul 11, 2025 | 3.30 | 3.39 | 3.22 | 3.35 | 3.35 | -1.18% | 14,264 |
| Jul 10, 2025 | 3.39 | 3.39 | 3.33 | 3.39 | 3.39 | -0.29% | 4,045 |
| Jul 9, 2025 | 3.36 | 3.40 | 3.32 | 3.40 | 3.40 | 1.19% | 21,857 |
| Jul 8, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | - | 4,774 |
| Jul 7, 2025 | 3.35 | 3.36 | 3.30 | 3.36 | 3.36 | 2.13% | 4,765 |
| Jul 4, 2025 | 3.38 | 3.38 | 3.27 | 3.29 | 3.29 | -2.66% | 4,624 |
| Jul 3, 2025 | 3.25 | 3.38 | 3.21 | 3.38 | 3.38 | 4.00% | 10,078 |
| Jul 2, 2025 | 3.30 | 3.30 | 3.19 | 3.25 | 3.25 | -0.91% | 15,192 |
| Jul 1, 2025 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | - | 5,084 |
| Jun 30, 2025 | 3.25 | 3.28 | 3.18 | 3.28 | 3.28 | - | 6,534 |
| Jun 27, 2025 | 3.26 | 3.28 | 3.25 | 3.28 | 3.28 | 0.61% | 2,748 |
| Jun 26, 2025 | 3.28 | 3.28 | 3.20 | 3.26 | 3.26 | -0.61% | 13,541 |
| Jun 25, 2025 | 3.20 | 3.28 | 3.16 | 3.28 | 3.28 | 3.80% | 12,669 |
| Jun 24, 2025 | 3.20 | 3.23 | 3.12 | 3.16 | 3.16 | -1.25% | 23,235 |
| Jun 23, 2025 | 3.20 | 3.20 | 3.17 | 3.20 | 3.20 | -0.62% | 5,211 |
| Jun 20, 2025 | 3.28 | 3.30 | 3.19 | 3.22 | 3.22 | -1.83% | 18,146 |