Polytec Holding AG (VIE:PYT)
Austria · Delayed Price · Currency is EUR 2.990
-0.030 (-0.99%)
Nov 7, 2025, 4:38 PM CET
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.94 | 3.01 | 2.93 | 2.93 | 2.93 | -2.98% | 9,066 |
| Nov 6, 2025 | 3.08 | 3.08 | 2.93 | 3.02 | 3.02 | 3.07% | 16,641 |
| Nov 5, 2025 | 2.97 | 2.99 | 2.91 | 2.93 | 2.93 | -3.93% | 20,618 |
| Nov 4, 2025 | 3.05 | 3.05 | 3.01 | 3.05 | 3.05 | - | 11,370 |
| Nov 3, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | -0.33% | 6,236 |
| Oct 31, 2025 | 3.07 | 3.09 | 2.96 | 3.06 | 3.06 | -0.33% | 24,752 |
| Oct 30, 2025 | 3.01 | 3.07 | 3.00 | 3.07 | 3.07 | 0.99% | 22,181 |
| Oct 29, 2025 | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | -0.33% | 12,526 |
| Oct 28, 2025 | 2.90 | 3.05 | 2.90 | 3.05 | 3.05 | 2.01% | 17,432 |
| Oct 27, 2025 | 2.99 | 3.04 | 2.90 | 2.99 | 2.99 | -2.61% | 94,237 |
| Oct 24, 2025 | 3.08 | 3.08 | 3.01 | 3.07 | 3.07 | - | 16,735 |
| Oct 23, 2025 | 3.01 | 3.07 | 2.98 | 3.07 | 3.07 | -0.32% | 27,099 |
| Oct 22, 2025 | 3.09 | 3.09 | 3.00 | 3.08 | 3.08 | -0.32% | 11,720 |
| Oct 21, 2025 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | - | 10,506 |
| Oct 20, 2025 | 3.04 | 3.09 | 2.99 | 3.09 | 3.09 | -0.96% | 16,875 |
| Oct 17, 2025 | 3.07 | 3.12 | 3.04 | 3.12 | 3.12 | -1.58% | 13,158 |
| Oct 16, 2025 | 3.17 | 3.17 | 3.07 | 3.17 | 3.17 | 1.93% | 2,172 |
| Oct 15, 2025 | 3.10 | 3.17 | 3.08 | 3.11 | 3.11 | 0.32% | 5,704 |
| Oct 14, 2025 | 3.10 | 3.19 | 3.10 | 3.10 | 3.10 | - | 9,713 |
| Oct 13, 2025 | 3.19 | 3.19 | 3.09 | 3.10 | 3.10 | -2.82% | 9,047 |
| Oct 10, 2025 | 3.19 | 3.19 | 3.08 | 3.19 | 3.19 | - | 9,423 |
| Oct 9, 2025 | 3.13 | 3.19 | 3.13 | 3.19 | 3.19 | - | 4,652 |
| Oct 8, 2025 | 3.19 | 3.19 | 3.11 | 3.19 | 3.19 | - | 7,778 |
| Oct 7, 2025 | 3.10 | 3.19 | 3.05 | 3.19 | 3.19 | 3.57% | 11,576 |
| Oct 6, 2025 | 3.01 | 3.08 | 2.94 | 3.08 | 3.08 | 2.33% | 30,397 |
| Oct 3, 2025 | 2.98 | 3.01 | 2.90 | 3.01 | 3.01 | -3.22% | 100,082 |
| Oct 2, 2025 | 3.10 | 3.14 | 3.07 | 3.11 | 3.11 | -2.81% | 8,627 |
| Oct 1, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 13,045 |
| Sep 30, 2025 | 3.10 | 3.20 | 3.08 | 3.20 | 3.20 | 2.56% | 11,848 |
| Sep 29, 2025 | 3.20 | 3.20 | 3.06 | 3.12 | 3.12 | -2.50% | 10,876 |
| Sep 26, 2025 | 3.11 | 3.20 | 3.05 | 3.20 | 3.20 | 1.91% | 11,222 |
| Sep 25, 2025 | 3.16 | 3.20 | 3.12 | 3.14 | 3.14 | -1.88% | 6,961 |
| Sep 24, 2025 | 3.27 | 3.27 | 3.19 | 3.20 | 3.20 | -1.54% | 3,359 |
| Sep 23, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 2,640 |
| Sep 22, 2025 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | - | 16,631 |
| Sep 19, 2025 | 3.26 | 3.27 | 3.20 | 3.20 | 3.20 | -1.84% | 8,664 |
| Sep 18, 2025 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 1.56% | 1,299 |
| Sep 17, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -2.13% | 2,514 |
| Sep 16, 2025 | 3.21 | 3.28 | 3.20 | 3.28 | 3.28 | 1.23% | 13,243 |
| Sep 15, 2025 | 3.24 | 3.27 | 3.20 | 3.24 | 3.24 | -2.41% | 12,080 |
| Sep 12, 2025 | 3.28 | 3.32 | 3.23 | 3.32 | 3.32 | -0.60% | 11,546 |
| Sep 11, 2025 | 3.26 | 3.34 | 3.23 | 3.34 | 3.34 | 1.21% | 14,896 |
| Sep 10, 2025 | 3.33 | 3.38 | 3.26 | 3.30 | 3.30 | -0.90% | 30,762 |
| Sep 9, 2025 | 3.33 | 3.33 | 3.27 | 3.33 | 3.33 | - | 2,271 |
| Sep 8, 2025 | 3.29 | 3.33 | 3.26 | 3.33 | 3.33 | 1.22% | 10,923 |
| Sep 5, 2025 | 3.30 | 3.30 | 3.20 | 3.29 | 3.29 | -0.30% | 8,194 |
| Sep 4, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | -0.60% | 3,697 |
| Sep 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.53% | 767 |
| Sep 2, 2025 | 3.30 | 3.32 | 3.25 | 3.27 | 3.27 | -1.51% | 7,909 |
| Sep 1, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | 3.32 | -0.30% | 2,180 |