Polytec Holding AG (VIE:PYT)
Austria · Delayed Price · Currency is EUR 4.900
+0.040 (0.82%)
Jun 5, 2026, 5:35 PM CET
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 0.82% | 92,589 |
| Jun 4, 2026 | 4.75 | 4.90 | 4.75 | 4.86 | 4.86 | 1.04% | 24,863 |
| Jun 3, 2026 | 4.76 | 4.82 | 4.70 | 4.81 | 4.81 | 0.63% | 96,968 |
| Jun 2, 2026 | 4.74 | 4.78 | 4.66 | 4.78 | 4.78 | 0.84% | 53,676 |
| Jun 1, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | - | 16,452 |
| May 29, 2026 | 4.64 | 4.74 | 4.61 | 4.74 | 4.74 | 2.16% | 45,116 |
| May 28, 2026 | 4.54 | 4.68 | 4.54 | 4.64 | 4.64 | 4.27% | 26,370 |
| May 27, 2026 | 4.28 | 4.54 | 4.28 | 4.45 | 4.45 | 2.30% | 26,954 |
| May 26, 2026 | 4.30 | 4.35 | 4.22 | 4.35 | 4.35 | - | 6,167 |
| May 25, 2026 | 4.40 | 4.40 | 4.31 | 4.35 | 4.35 | -0.68% | 10,625 |
| May 22, 2026 | 4.29 | 4.38 | 4.23 | 4.38 | 4.38 | 2.10% | 7,733 |
| May 21, 2026 | 4.30 | 4.30 | 4.13 | 4.29 | 4.29 | -0.23% | 24,320 |
| May 20, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | -2.27% | 10,105 |
| May 19, 2026 | 4.40 | 4.40 | 4.35 | 4.40 | 4.40 | -0.68% | 8,117 |
| May 18, 2026 | 4.54 | 4.54 | 4.27 | 4.43 | 4.43 | -2.64% | 32,595 |
| May 15, 2026 | 4.51 | 4.60 | 4.49 | 4.55 | 4.55 | -1.09% | 10,502 |
| May 14, 2026 | 4.50 | 4.67 | 4.44 | 4.60 | 4.60 | 2.22% | 11,230 |
| May 13, 2026 | 4.27 | 4.50 | 4.25 | 4.50 | 4.50 | 2.27% | 38,865 |
| May 12, 2026 | 4.40 | 4.40 | 4.35 | 4.40 | 4.40 | - | 26,092 |
| May 11, 2026 | 4.36 | 4.40 | 4.30 | 4.40 | 4.40 | 1.15% | 36,308 |
| May 8, 2026 | 4.35 | 4.35 | 4.25 | 4.35 | 4.35 | - | 41,996 |
| May 7, 2026 | 4.23 | 4.35 | 4.23 | 4.35 | 4.35 | 1.87% | 18,902 |
| May 6, 2026 | 4.18 | 4.36 | 4.18 | 4.27 | 4.27 | 2.64% | 42,618 |
| May 5, 2026 | 4.13 | 4.22 | 4.13 | 4.16 | 4.16 | -1.42% | 31,380 |
| May 4, 2026 | 4.04 | 4.22 | 4.03 | 4.22 | 4.22 | 4.20% | 39,885 |
| Apr 30, 2026 | 3.97 | 4.08 | 3.91 | 4.05 | 4.05 | 5.47% | 97,132 |
| Apr 29, 2026 | 3.74 | 3.84 | 3.67 | 3.84 | 3.84 | 4.63% | 5,805 |
| Apr 28, 2026 | 3.75 | 3.78 | 3.67 | 3.67 | 3.67 | -2.39% | 4,761 |
| Apr 27, 2026 | 3.74 | 3.78 | 3.68 | 3.76 | 3.76 | -1.05% | 5,067 |
| Apr 24, 2026 | 3.77 | 3.80 | 3.74 | 3.80 | 3.80 | 0.80% | 4,473 |
| Apr 23, 2026 | 3.70 | 3.77 | 3.65 | 3.77 | 3.77 | - | 14,336 |
| Apr 22, 2026 | 3.80 | 3.80 | 3.71 | 3.77 | 3.77 | -0.79% | 14,560 |
| Apr 21, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 0.26% | 11,330 |
| Apr 20, 2026 | 3.82 | 3.84 | 3.74 | 3.79 | 3.79 | -0.79% | 19,295 |
| Apr 17, 2026 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | 0.53% | 9,197 |
| Apr 16, 2026 | 3.82 | 3.84 | 3.76 | 3.80 | 3.80 | -1.04% | 3,693 |
| Apr 15, 2026 | 3.84 | 3.84 | 3.75 | 3.84 | 3.84 | - | 7,750 |
| Apr 14, 2026 | 3.80 | 3.84 | 3.79 | 3.84 | 3.84 | - | 9,983 |
| Apr 13, 2026 | 3.84 | 3.84 | 3.77 | 3.84 | 3.84 | - | 17,748 |
| Apr 10, 2026 | 3.75 | 3.84 | 3.74 | 3.84 | 3.84 | 2.95% | 30,902 |
| Apr 9, 2026 | 3.56 | 3.73 | 3.56 | 3.73 | 3.73 | 4.78% | 42,184 |
| Apr 8, 2026 | 3.60 | 3.60 | 3.49 | 3.56 | 3.56 | 2.01% | 26,589 |
| Apr 7, 2026 | 3.44 | 3.54 | 3.44 | 3.49 | 3.49 | -1.97% | 21,944 |
| Apr 2, 2026 | 3.60 | 3.67 | 3.54 | 3.56 | 3.56 | -0.56% | 14,054 |
| Apr 1, 2026 | 3.58 | 3.58 | 3.55 | 3.58 | 3.58 | 1.13% | 8,258 |
| Mar 31, 2026 | 3.43 | 3.54 | 3.43 | 3.54 | 3.54 | 1.72% | 19,144 |
| Mar 30, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 2.35% | 13,341 |
| Mar 27, 2026 | 3.48 | 3.48 | 3.38 | 3.40 | 3.40 | -2.30% | 2,124 |
| 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 |