Polytec Holding AG (VIE:PYT)
Austria · Delayed Price · Currency is EUR 4.730
+0.020 (0.42%)
Aug 11, 2026, 11:36 AM CET
Polytec Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.78 | 4.78 | 4.69 | 4.78 | 4.78 | 1.70% | 10,610 |
| Jul 9, 2026 | 4.68 | 4.76 | 4.68 | 4.70 | 4.70 | -1.67% | 17,586 |
| Jul 8, 2026 | 4.60 | 4.78 | 4.50 | 4.78 | 4.78 | 1.06% | 57,848 |
| Jul 7, 2026 | 4.70 | 4.75 | 4.50 | 4.73 | 4.73 | -0.21% | 41,925 |
| Jul 6, 2026 | 4.71 | 4.77 | 4.70 | 4.74 | 4.74 | -0.63% | 6,139 |
| Jul 3, 2026 | 4.65 | 4.77 | 4.56 | 4.77 | 4.77 | 3.70% | 48,398 |
| Jul 2, 2026 | 4.69 | 4.70 | 4.55 | 4.60 | 4.60 | -1.29% | 29,361 |
| Jul 1, 2026 | 4.57 | 4.66 | 4.56 | 4.66 | 4.66 | 1.97% | 35,228 |
| Jun 30, 2026 | 4.43 | 4.65 | 4.33 | 4.57 | 4.57 | 3.16% | 71,509 |
| Jun 29, 2026 | 4.50 | 4.50 | 4.26 | 4.43 | 4.43 | 0.68% | 19,985 |
| Jun 26, 2026 | 4.32 | 4.40 | 4.27 | 4.40 | 4.40 | 0.23% | 6,955 |
| Jun 25, 2026 | 4.40 | 4.40 | 4.30 | 4.39 | 4.39 | -0.23% | 14,162 |
| Jun 24, 2026 | 4.30 | 4.40 | 4.25 | 4.40 | 4.40 | 3.53% | 7,146 |
| Jun 23, 2026 | 4.32 | 4.32 | 4.10 | 4.25 | 4.25 | -2.97% | 57,249 |
| Jun 22, 2026 | 4.42 | 4.43 | 4.32 | 4.38 | 4.38 | -2.01% | 11,208 |
| Jun 19, 2026 | 4.53 | 4.53 | 4.44 | 4.47 | 4.47 | -1.32% | 8,216 |
| Jun 18, 2026 | 4.42 | 4.54 | 4.42 | 4.53 | 4.53 | 0.67% | 13,546 |
| Jun 17, 2026 | 4.51 | 4.64 | 4.50 | 4.50 | 4.50 | -3.23% | 24,748 |
| Jun 16, 2026 | 4.60 | 4.69 | 4.60 | 4.65 | 4.65 | 1.09% | 78,806 |
| Jun 15, 2026 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | -0.43% | 16,734 |
| Jun 12, 2026 | 4.67 | 4.67 | 4.58 | 4.62 | 4.62 | -0.22% | 46,352 |
| Jun 11, 2026 | 4.75 | 4.85 | 4.62 | 4.63 | 4.63 | -3.34% | 11,666 |
| Jun 10, 2026 | 4.70 | 4.81 | 4.70 | 4.79 | 4.79 | 1.05% | 55,463 |
| Jun 9, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -1.25% | 6,651 |
| Jun 8, 2026 | 4.74 | 4.84 | 4.42 | 4.80 | 4.80 | 2.13% | 20,431 |
| Jun 5, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.70 | 0.82% | 92,589 |
| Jun 4, 2026 | 4.75 | 4.90 | 4.75 | 4.86 | 4.66 | 1.04% | 24,863 |
| Jun 3, 2026 | 4.76 | 4.82 | 4.70 | 4.81 | 4.61 | 0.63% | 96,968 |
| Jun 2, 2026 | 4.74 | 4.78 | 4.66 | 4.78 | 4.58 | 0.84% | 53,676 |