Polytec Holding AG (VIE:PYT)
Austria · Delayed Price · Currency is EUR 4.900
0.00 (0.00%)
Oct 30, 2026, 5:35 PM CET
Polytec Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.08 | 5.08 | 4.76 | 4.90 | 4.90 | - | 85,623 |
| Oct 29, 2026 | 6.46 | 6.50 | 4.83 | 4.90 | 4.90 | -23.44% | 175,329 |
| Oct 28, 2026 | 6.24 | 6.50 | 6.16 | 6.40 | 6.40 | 3.56% | 114,156 |
| Oct 27, 2026 | 6.22 | 6.24 | 6.10 | 6.18 | 6.18 | -0.32% | 40,119 |
| Oct 23, 2026 | 6.20 | 6.24 | 6.12 | 6.20 | 6.20 | 0.98% | 31,578 |
| Oct 22, 2026 | 6.00 | 6.20 | 5.94 | 6.14 | 6.14 | 2.33% | 35,670 |
| Oct 21, 2026 | 5.96 | 6.00 | 5.92 | 6.00 | 6.00 | 2.04% | 50,221 |
| Oct 20, 2026 | 5.82 | 6.00 | 5.74 | 5.88 | 5.88 | -1.67% | 80,306 |
| Oct 19, 2026 | 5.76 | 5.98 | 5.76 | 5.98 | 5.98 | 1.70% | 21,729 |
| Oct 16, 2026 | 5.86 | 6.00 | 5.82 | 5.88 | 5.88 | 2.08% | 25,519 |
| Oct 15, 2026 | 5.78 | 5.78 | 5.68 | 5.76 | 5.76 | - | 34,703 |
| Oct 14, 2026 | 5.90 | 5.90 | 5.70 | 5.76 | 5.76 | -0.69% | 26,384 |
| Oct 13, 2026 | 5.92 | 6.00 | 5.78 | 5.80 | 5.80 | -3.33% | 58,942 |
| Oct 12, 2026 | 5.96 | 6.00 | 5.78 | 6.00 | 6.00 | 1.01% | 43,010 |
| Oct 9, 2026 | 6.06 | 6.06 | 5.92 | 5.94 | 5.94 | -1.00% | 15,643 |
| Oct 8, 2026 | 6.00 | 6.08 | 5.82 | 6.00 | 6.00 | -0.33% | 41,441 |
| Oct 7, 2026 | 5.88 | 6.28 | 5.88 | 6.02 | 6.02 | 2.03% | 102,638 |
| Oct 6, 2026 | 5.88 | 5.94 | 5.82 | 5.90 | 5.90 | -0.67% | 12,092 |
| Oct 5, 2026 | 5.98 | 6.00 | 5.78 | 5.94 | 5.94 | -0.67% | 44,567 |
| Oct 2, 2026 | 5.82 | 6.00 | 5.70 | 5.98 | 5.98 | 3.10% | 65,470 |
| Oct 1, 2026 | 5.70 | 5.84 | 5.60 | 5.80 | 5.80 | 1.75% | 124,812 |
| Sep 30, 2026 | 5.54 | 5.76 | 5.46 | 5.70 | 5.70 | 2.89% | 87,205 |
| Sep 29, 2026 | 5.50 | 5.60 | 5.30 | 5.54 | 5.54 | -1.07% | 83,213 |
| Sep 28, 2026 | 5.54 | 5.78 | 5.54 | 5.60 | 5.60 | 2.94% | 96,324 |
| Sep 25, 2026 | 5.28 | 5.60 | 5.22 | 5.44 | 5.44 | 3.03% | 67,245 |
| Sep 24, 2026 | 5.14 | 5.30 | 4.95 | 5.28 | 5.28 | 3.13% | 103,918 |
| Sep 23, 2026 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | 0.39% | 12,750 |
| Sep 22, 2026 | 4.89 | 5.10 | 4.89 | 5.10 | 5.10 | 2.62% | 32,583 |
| Sep 21, 2026 | 4.93 | 4.97 | 4.92 | 4.97 | 4.97 | 1.02% | 25,488 |
| 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 |