Polytec Holding AG (VIE:PYT)
Austria · Delayed Price · Currency is EUR 3.200
-0.060 (-1.84%)
Sep 19, 2025, 5:35 PM CET
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 3.26 | 3.33 | 3.22 | 3.33 | 3.33 | 1.52% | 14,128 |
| 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 |