Polytec Holding AG (VIE:PYT)
Austria · Delayed Price · Currency is EUR 4.920
+0.060 (1.23%)
Sep 18, 2026, 5:35 PM CET
Polytec Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.77 | 4.95 | 4.77 | 4.92 | 4.92 | 1.23% | 23,794 |
| Sep 17, 2026 | 4.87 | 4.87 | 4.70 | 4.86 | 4.86 | -0.82% | 192,213 |
| Sep 16, 2026 | 4.97 | 5.00 | 4.88 | 4.90 | 4.90 | 0.62% | 2,766 |
| Sep 15, 2026 | 4.94 | 5.00 | 4.87 | 4.87 | 4.87 | -1.02% | 10,070 |
| Sep 14, 2026 | 5.00 | 5.08 | 4.80 | 4.92 | 4.92 | -3.53% | 40,094 |
| Sep 11, 2026 | 5.04 | 5.10 | 4.86 | 5.10 | 5.10 | 3.03% | 20,048 |
| Sep 10, 2026 | 5.00 | 5.08 | 4.93 | 4.95 | 4.95 | -2.17% | 19,290 |
| Sep 9, 2026 | 5.10 | 5.10 | 5.00 | 5.06 | 5.06 | -0.78% | 15,804 |
| Sep 8, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 14,179 |
| Sep 7, 2026 | 5.10 | 5.10 | 5.04 | 5.10 | 5.10 | - | 6,142 |
| Sep 4, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | 0.39% | 19,798 |
| Sep 3, 2026 | 5.10 | 5.12 | 5.02 | 5.08 | 5.08 | 0.40% | 9,366 |
| Sep 2, 2026 | 4.95 | 5.10 | 4.94 | 5.06 | 5.06 | 1.81% | 17,586 |
| Sep 1, 2026 | 5.10 | 5.10 | 4.87 | 4.97 | 4.97 | -2.17% | 20,502 |
| Aug 31, 2026 | 4.91 | 5.10 | 4.89 | 5.08 | 5.08 | 1.60% | 24,641 |
| Aug 28, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 2.04% | 11,159 |
| Aug 27, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | - | 5,737 |
| Aug 26, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.24% | 12,568 |
| Aug 25, 2026 | 4.85 | 4.89 | 4.78 | 4.84 | 4.84 | - | 15,986 |
| Aug 24, 2026 | 4.90 | 4.90 | 4.82 | 4.84 | 4.84 | -1.22% | 11,397 |
| Aug 21, 2026 | 4.91 | 4.91 | 4.81 | 4.90 | 4.90 | - | 9,942 |
| Aug 20, 2026 | 4.85 | 4.95 | 4.85 | 4.90 | 4.90 | 1.03% | 6,383 |
| Aug 19, 2026 | 5.04 | 5.04 | 4.85 | 4.85 | 4.85 | -2.61% | 15,525 |
| Aug 18, 2026 | 5.08 | 5.14 | 4.98 | 4.98 | 4.98 | -1.97% | 59,876 |
| Aug 17, 2026 | 5.02 | 5.08 | 5.00 | 5.08 | 5.08 | 1.60% | 59,218 |
| Aug 14, 2026 | 4.74 | 5.00 | 4.66 | 5.00 | 5.00 | 5.49% | 121,949 |
| Aug 13, 2026 | 4.71 | 4.74 | 4.62 | 4.74 | 4.74 | -0.63% | 37,927 |
| Aug 12, 2026 | 4.75 | 4.77 | 4.60 | 4.77 | 4.77 | 2.14% | 27,826 |
| Aug 11, 2026 | 4.99 | 4.99 | 4.64 | 4.67 | 4.67 | -0.85% | 42,579 |
| Aug 10, 2026 | 4.90 | 4.92 | 4.66 | 4.71 | 4.71 | -2.69% | 38,314 |
| Aug 7, 2026 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | -2.02% | 11,155 |
| Aug 6, 2026 | 4.92 | 5.00 | 4.90 | 4.94 | 4.94 | 0.20% | 29,309 |
| Aug 5, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | -1.20% | 31,589 |
| Aug 4, 2026 | 4.90 | 5.00 | 4.90 | 4.99 | 4.99 | 2.89% | 23,080 |
| Aug 3, 2026 | 4.70 | 4.90 | 4.70 | 4.85 | 4.85 | 3.41% | 39,940 |
| Jul 31, 2026 | 4.73 | 4.80 | 4.68 | 4.69 | 4.69 | -0.85% | 10,659 |
| Jul 30, 2026 | 4.62 | 4.74 | 4.60 | 4.73 | 4.73 | 2.16% | 14,224 |
| Jul 29, 2026 | 4.70 | 4.75 | 4.61 | 4.63 | 4.63 | -1.91% | 10,495 |
| Jul 28, 2026 | 4.69 | 4.74 | 4.61 | 4.72 | 4.72 | -0.63% | 20,553 |
| Jul 27, 2026 | 4.67 | 4.76 | 4.64 | 4.75 | 4.75 | 1.50% | 13,549 |
| Jul 24, 2026 | 4.78 | 4.78 | 4.60 | 4.68 | 4.68 | 1.30% | 18,987 |
| Jul 23, 2026 | 4.80 | 4.83 | 4.62 | 4.62 | 4.62 | -1.70% | 73,038 |
| Jul 22, 2026 | 4.58 | 4.70 | 4.57 | 4.70 | 4.70 | 0.86% | 4,651 |
| Jul 21, 2026 | 4.70 | 4.70 | 4.54 | 4.66 | 4.66 | - | 11,831 |
| Jul 20, 2026 | 4.59 | 4.69 | 4.59 | 4.66 | 4.66 | 1.53% | 4,618 |
| Jul 17, 2026 | 4.51 | 4.59 | 4.48 | 4.59 | 4.59 | - | 6,979 |
| Jul 16, 2026 | 4.58 | 4.67 | 4.58 | 4.59 | 4.59 | 0.22% | 3,662 |
| Jul 15, 2026 | 4.62 | 4.70 | 4.58 | 4.58 | 4.58 | -2.35% | 2,653 |
| Jul 14, 2026 | 4.76 | 4.76 | 4.61 | 4.69 | 4.69 | -1.47% | 3,349 |
| Jul 13, 2026 | 4.60 | 4.76 | 4.53 | 4.76 | 4.76 | -0.42% | 8,911 |