Advertisement
Polytec Holding AG (P4N.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2,000 |
| Nov 14, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2,000 |
| Nov 13, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Nov 12, 2024 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | 2.3500 | 300 |
| Nov 11, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 300 |
| Nov 08, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| Nov 07, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Nov 06, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Nov 05, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Nov 04, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Nov 01, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Oct 31, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Oct 30, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Oct 29, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Oct 28, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Oct 25, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Oct 24, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Oct 23, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| Oct 22, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Oct 21, 2024 | 2.6100 | 2.6800 | 2.6000 | 2.6800 | 2.6800 | 780 |
| Oct 18, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| Oct 17, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| Oct 16, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| Oct 15, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Oct 14, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| Oct 11, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| Oct 10, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Oct 09, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Oct 08, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Oct 07, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Oct 04, 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | 2.7200 | 410 |
| Oct 03, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Oct 02, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Oct 01, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Sep 30, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Sep 27, 2024 | 2.8100 | 2.9300 | 2.8100 | 2.9300 | 2.9300 | 1 |
| Sep 26, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Sep 25, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Sep 24, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Sep 23, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 400 |
| Sep 20, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 400 |
| Sep 19, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 18, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Sep 17, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Sep 16, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 26 |
| Sep 13, 2024 | 2.9600 | 3.0100 | 2.9600 | 3.0100 | 3.0100 | 100 |
| Sep 12, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 11, 2024 | 2.9600 | 3.1000 | 2.9600 | 3.1000 | 3.1000 | 1 |
| Sep 10, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 09, 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | 2 |
| Sep 06, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Sep 05, 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 335 |
| Sep 04, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Sep 03, 2024 | 3.0700 | 3.1300 | 3.0000 | 3.1300 | 3.1300 | 250 |
| Sep 02, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Aug 30, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Aug 29, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Aug 28, 2024 | 3.0500 | 3.0700 | 3.0500 | 3.0700 | 3.0700 | 200 |
| Aug 27, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Aug 26, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Aug 23, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Aug 22, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Aug 21, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Aug 20, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Aug 19, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| Aug 16, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 15, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Aug 14, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Aug 13, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 12, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 09, 2024 | 3.3600 | 3.3600 | 3.1900 | 3.3000 | 3.3000 | 1,603 |
| Aug 08, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Aug 07, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Aug 06, 2024 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 8 |
| Aug 05, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Aug 02, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Aug 01, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Jul 31, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jul 30, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 29, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Jul 26, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jul 25, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jul 24, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jul 23, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Jul 22, 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 610 |
| Jul 19, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Jul 18, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jul 17, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Jul 16, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 750 |
| Jul 15, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Jul 12, 2024 | 3.3100 | 3.3100 | 3.1800 | 3.2700 | 3.2700 | 515 |
| Jul 11, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Jul 10, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 09, 2024 | 3.2500 | 3.4700 | 3.2500 | 3.3800 | 3.3800 | 41 |
| Jul 08, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 05, 2024 | 3.3500 | 3.3500 | 3.3200 | 3.3200 | 3.3200 | 960 |
| Jul 04, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jul 03, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 02, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 600 |
| Jul 01, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.