Polytec Holding AG (VIE:PYT)
Austria · Delayed Price · Currency is EUR 3.400
-0.080 (-2.30%)
At close: Mar 27, 2026
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | - | - | 131 |
| Mar 26, 2026 | 3.37 | 3.48 | 3.35 | 3.48 | 3.48 | 2.35% | 64,302 |
| Mar 25, 2026 | 3.36 | 3.45 | 3.35 | 3.40 | 3.40 | - | 29,398 |
| Mar 24, 2026 | 3.47 | 3.47 | 3.36 | 3.40 | 3.40 | -2.30% | 8,093 |
| Mar 23, 2026 | 3.42 | 3.48 | 3.35 | 3.48 | 3.48 | - | 115,622 |
| Mar 20, 2026 | 3.49 | 3.49 | 3.42 | 3.48 | 3.48 | 0.29% | 10,919 |
| Mar 19, 2026 | 3.50 | 3.50 | 3.42 | 3.47 | 3.47 | -0.86% | 7,648 |
| Mar 18, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | 0.86% | 9,659 |
| Mar 17, 2026 | 3.50 | 3.57 | 3.47 | 3.47 | 3.47 | -2.25% | 21,688 |
| Mar 16, 2026 | 3.58 | 3.58 | 3.48 | 3.55 | 3.55 | 0.28% | 8,367 |
| Mar 13, 2026 | 3.50 | 3.54 | 3.46 | 3.54 | 3.54 | 2.02% | 6,143 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.42 | 3.47 | 3.47 | -4.93% | 56,588 |
| Mar 11, 2026 | 3.68 | 3.68 | 3.59 | 3.65 | 3.65 | -0.27% | 11,244 |
| Mar 10, 2026 | 3.55 | 3.70 | 3.55 | 3.66 | 3.66 | 3.10% | 18,278 |
| Mar 9, 2026 | 3.50 | 3.70 | 3.48 | 3.55 | 3.55 | -4.05% | 30,982 |
| Mar 6, 2026 | 3.66 | 3.73 | 3.64 | 3.70 | 3.70 | -0.54% | 15,850 |
| Mar 5, 2026 | 3.69 | 3.72 | 3.59 | 3.72 | 3.72 | 1.09% | 21,053 |
| Mar 4, 2026 | 3.33 | 3.68 | 3.33 | 3.68 | 3.68 | 6.98% | 49,295 |
| Mar 3, 2026 | 3.70 | 3.70 | 3.28 | 3.44 | 3.44 | -4.97% | 53,625 |
| Mar 2, 2026 | 3.63 | 3.70 | 3.57 | 3.62 | 3.62 | -4.74% | 32,571 |
| Feb 27, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 0.53% | 10,624 |
| Feb 26, 2026 | 3.83 | 3.86 | 3.72 | 3.78 | 3.78 | -1.56% | 20,001 |
| Feb 25, 2026 | 3.81 | 3.89 | 3.80 | 3.84 | 3.84 | -1.03% | 7,988 |
| Feb 24, 2026 | 3.85 | 3.90 | 3.80 | 3.88 | 3.88 | 0.26% | 13,116 |
| Feb 23, 2026 | 3.89 | 3.90 | 3.85 | 3.87 | 3.87 | -0.51% | 5,489 |
| Feb 20, 2026 | 3.87 | 3.91 | 3.81 | 3.89 | 3.89 | 1.57% | 20,070 |
| Feb 19, 2026 | 3.83 | 3.92 | 3.83 | 3.83 | 3.83 | -2.30% | 11,392 |
| Feb 18, 2026 | 3.90 | 3.94 | 3.84 | 3.92 | 3.92 | -1.51% | 11,028 |
| Feb 17, 2026 | 3.90 | 3.99 | 3.86 | 3.98 | 3.98 | -0.25% | 13,035 |
| Feb 16, 2026 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | 1.01% | 6,132 |
| Feb 13, 2026 | 3.85 | 3.95 | 3.84 | 3.95 | 3.95 | -0.50% | 25,071 |
| Feb 12, 2026 | 3.93 | 3.98 | 3.86 | 3.97 | 3.97 | 1.02% | 17,576 |
| Feb 11, 2026 | 3.95 | 3.98 | 3.85 | 3.93 | 3.93 | 3.15% | 30,469 |
| Feb 10, 2026 | 3.98 | 3.98 | 3.63 | 3.81 | 3.81 | -6.39% | 189,892 |
| Feb 9, 2026 | 4.20 | 4.25 | 4.04 | 4.07 | 4.07 | -3.10% | 48,141 |
| Feb 6, 2026 | 4.12 | 4.24 | 4.12 | 4.20 | 4.20 | -0.94% | 9,434 |
| Feb 5, 2026 | 4.15 | 4.24 | 4.12 | 4.24 | 4.24 | -0.93% | 42,160 |
| Feb 4, 2026 | 4.13 | 4.28 | 4.13 | 4.28 | 4.28 | 3.13% | 28,710 |
| Feb 3, 2026 | 4.09 | 4.15 | 4.08 | 4.15 | 4.15 | 1.97% | 14,608 |
| Feb 2, 2026 | 4.04 | 4.13 | 3.94 | 4.07 | 4.07 | -1.45% | 25,891 |
| Jan 30, 2026 | 4.10 | 4.15 | 4.01 | 4.13 | 4.13 | 0.98% | 57,188 |
| Jan 29, 2026 | 4.10 | 4.14 | 3.95 | 4.09 | 4.09 | -0.24% | 55,485 |
| Jan 28, 2026 | 4.07 | 4.10 | 3.99 | 4.10 | 4.10 | 0.74% | 29,593 |
| Jan 27, 2026 | 4.00 | 4.09 | 3.97 | 4.07 | 4.07 | 3.04% | 44,629 |
| Jan 26, 2026 | 3.81 | 3.95 | 3.81 | 3.95 | 3.95 | 1.80% | 32,419 |
| Jan 23, 2026 | 3.87 | 3.88 | 3.78 | 3.88 | 3.88 | 0.26% | 26,035 |
| Jan 22, 2026 | 3.79 | 3.87 | 3.73 | 3.87 | 3.87 | 2.38% | 31,967 |
| Jan 21, 2026 | 3.65 | 3.78 | 3.65 | 3.78 | 3.78 | -0.53% | 28,284 |
| Jan 20, 2026 | 3.85 | 3.85 | 3.71 | 3.80 | 3.80 | - | 11,449 |
| Jan 19, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | -2.31% | 30,830 |