Polytec Holding AG (VIE:PYT)
Austria · Delayed Price · Currency is EUR 3.800
+0.020 (0.53%)
At close: Feb 27, 2026
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.93 | 3.95 | 3.82 | 3.89 | 3.89 | -1.52% | 54,246 |
| Jan 15, 2026 | 3.80 | 3.95 | 3.80 | 3.95 | 3.95 | 5.33% | 54,618 |
| Jan 14, 2026 | 3.60 | 3.80 | 3.55 | 3.75 | 3.75 | 4.46% | 42,428 |
| Jan 13, 2026 | 3.45 | 3.59 | 3.42 | 3.59 | 3.59 | 4.36% | 26,570 |
| Jan 12, 2026 | 3.38 | 3.45 | 3.32 | 3.44 | 3.44 | 3.61% | 11,678 |
| Jan 9, 2026 | 3.33 | 3.38 | 3.30 | 3.32 | 3.32 | -0.30% | 34,476 |
| Jan 8, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -0.60% | 5,951 |
| Jan 7, 2026 | 3.37 | 3.37 | 3.34 | 3.35 | 3.35 | - | 15,216 |
| Jan 6, 2026 | 3.35 | 3.36 | 3.31 | 3.35 | 3.35 | -0.30% | 3,799 |
| Jan 5, 2026 | 3.32 | 3.37 | 3.30 | 3.36 | 3.36 | 0.90% | 39,689 |
| Jan 2, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 0.91% | 5,762 |
| Dec 30, 2025 | 3.30 | 3.33 | 3.25 | 3.30 | 3.30 | -0.90% | 22,776 |
| Dec 29, 2025 | 3.26 | 3.33 | 3.24 | 3.33 | 3.33 | -0.30% | 32,479 |
| Dec 23, 2025 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | - | 12,121 |
| Dec 22, 2025 | 3.30 | 3.34 | 3.27 | 3.34 | 3.34 | - | 14,951 |
| Dec 19, 2025 | 3.29 | 3.35 | 3.29 | 3.34 | 3.34 | -0.30% | 14,518 |
| Dec 18, 2025 | 3.34 | 3.35 | 3.27 | 3.35 | 3.35 | 0.30% | 23,128 |
| Dec 17, 2025 | 3.32 | 3.34 | 3.27 | 3.34 | 3.34 | 1.21% | 3,796 |
| Dec 16, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -1.49% | 17,123 |
| Dec 15, 2025 | 3.26 | 3.35 | 3.26 | 3.35 | 3.35 | 2.76% | 27,767 |