Advertisement
Polytec Holding AG (PYT.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Follow
At close: 05:37PM 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 | 2.2500 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 23,644 |
| Nov 14, 2024 | 2.2400 | 2.3100 | 2.1800 | 2.2500 | 2.2500 | 39,291 |
| Nov 13, 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 17,554 |
| Nov 12, 2024 | 2.2500 | 2.3200 | 2.2100 | 2.3200 | 2.3200 | 27,013 |
| Nov 11, 2024 | 2.3000 | 2.3400 | 2.2000 | 2.2500 | 2.2500 | 142,592 |
| Nov 08, 2024 | 2.3400 | 2.3400 | 2.2600 | 2.3100 | 2.3100 | 55,164 |
| Nov 07, 2024 | 2.2800 | 2.3400 | 2.2600 | 2.3400 | 2.3400 | 24,358 |
| Nov 06, 2024 | 2.2900 | 2.3000 | 2.2400 | 2.2800 | 2.2800 | 45,569 |
| Nov 05, 2024 | 2.4600 | 2.4600 | 2.2800 | 2.3100 | 2.3100 | 58,224 |
| Nov 04, 2024 | 2.5500 | 2.5500 | 2.4200 | 2.4900 | 2.4900 | 38,276 |
| Nov 01, 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5500 | 2.5500 | 6,787 |
| Oct 31, 2024 | 2.5800 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 28,606 |
| Oct 30, 2024 | 2.5800 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 19,066 |
| Oct 29, 2024 | 2.5300 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 36,693 |
| Oct 28, 2024 | 2.5500 | 2.5700 | 2.5200 | 2.5600 | 2.5600 | 11,749 |
| Oct 25, 2024 | 2.5700 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 19,526 |
| Oct 24, 2024 | 2.5900 | 2.6000 | 2.5200 | 2.6000 | 2.6000 | 25,145 |
| Oct 23, 2024 | 2.5800 | 2.5900 | 2.5400 | 2.5800 | 2.5800 | 14,278 |
| Oct 22, 2024 | 2.6500 | 2.6500 | 2.5400 | 2.6100 | 2.6100 | 11,716 |
| Oct 21, 2024 | 2.5400 | 2.6500 | 2.5400 | 2.6500 | 2.6500 | 22,231 |
| Oct 18, 2024 | 2.5600 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 29,382 |
| Oct 17, 2024 | 2.5900 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 11,969 |
| Oct 16, 2024 | 2.5600 | 2.5900 | 2.5200 | 2.5900 | 2.5900 | 36,669 |
| Oct 15, 2024 | 2.7000 | 2.7000 | 2.5400 | 2.5600 | 2.5600 | 36,762 |
| Oct 14, 2024 | 2.7300 | 2.7300 | 2.6100 | 2.7000 | 2.7000 | 22,992 |
| Oct 11, 2024 | 2.6600 | 2.7300 | 2.6600 | 2.7300 | 2.7300 | 20,101 |
| Oct 10, 2024 | 2.7000 | 2.8000 | 2.6500 | 2.8000 | 2.8000 | 29,047 |
| Oct 09, 2024 | 2.7800 | 2.8000 | 2.7200 | 2.7200 | 2.7200 | 11,866 |
| Oct 08, 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 1,350 |
| Oct 07, 2024 | 2.7500 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 14,323 |
| Oct 04, 2024 | 2.7000 | 2.7400 | 2.6400 | 2.7200 | 2.7200 | 48,472 |
| Oct 03, 2024 | 2.8200 | 2.8200 | 2.6800 | 2.7200 | 2.7200 | 21,976 |
| Oct 02, 2024 | 2.8200 | 2.8600 | 2.6500 | 2.8200 | 2.8200 | 81,127 |
| Oct 01, 2024 | 2.9000 | 2.9500 | 2.8200 | 2.8700 | 2.8700 | 22,680 |
| Sep 30, 2024 | 2.9600 | 2.9600 | 2.8500 | 2.9400 | 2.9400 | 11,799 |
| Sep 27, 2024 | 2.9800 | 2.9800 | 2.8200 | 2.9000 | 2.9000 | 53,235 |
| Sep 26, 2024 | 2.9800 | 3.0000 | 2.8800 | 2.9800 | 2.9800 | 46,964 |
| Sep 25, 2024 | 3.0100 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 2,535 |
| Sep 24, 2024 | 3.0100 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 11,155 |
| Sep 23, 2024 | 3.0600 | 3.0700 | 3.0600 | 3.0700 | 3.0700 | 320 |
| Sep 20, 2024 | 3.0500 | 3.0700 | 3.0100 | 3.0300 | 3.0300 | 8,711 |
| Sep 19, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0400 | 3.0400 | 41,369 |
| Sep 18, 2024 | 3.0200 | 3.1200 | 3.0200 | 3.1000 | 3.1000 | 16,984 |
| Sep 17, 2024 | 3.0100 | 3.0500 | 3.0100 | 3.0500 | 3.0500 | 1,250 |
| Sep 16, 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 36,817 |
| Sep 13, 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0100 | 3.0100 | 61,039 |
| Sep 12, 2024 | 3.0700 | 3.0700 | 3.0100 | 3.0200 | 3.0200 | 2,909 |
| Sep 11, 2024 | 3.0200 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 181,806 |
| Sep 10, 2024 | 3.0300 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 12,071 |
| Sep 09, 2024 | 3.0900 | 3.0900 | 3.0200 | 3.0900 | 3.0900 | 5,670 |
| Sep 06, 2024 | 3.0400 | 3.0900 | 3.0000 | 3.0900 | 3.0900 | 16,912 |
| Sep 05, 2024 | 3.0700 | 3.0800 | 3.0000 | 3.0400 | 3.0400 | 195,036 |
| Sep 04, 2024 | 3.0500 | 3.0800 | 3.0000 | 3.0700 | 3.0700 | 151,654 |
| Sep 03, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 153,492 |
| Sep 02, 2024 | 3.1500 | 3.1500 | 3.0900 | 3.0900 | 3.0900 | 8,950 |
| Aug 30, 2024 | 3.1200 | 3.1500 | 3.0800 | 3.1500 | 3.1500 | 5,792 |
| Aug 29, 2024 | 3.1000 | 3.1500 | 3.0500 | 3.1500 | 3.1500 | 5,631 |
| Aug 28, 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 18,180 |
| Aug 27, 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0100 | 3.0100 | 35,915 |
| Aug 26, 2024 | 3.0500 | 3.1100 | 3.0500 | 3.1100 | 3.1100 | 4,207 |
| Aug 23, 2024 | 3.0900 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 9,474 |
| Aug 22, 2024 | 3.1600 | 3.1600 | 3.0800 | 3.0800 | 3.0800 | 697 |
| Aug 21, 2024 | 3.1200 | 3.1500 | 3.0000 | 3.1500 | 3.1500 | 66,325 |
| Aug 20, 2024 | 3.1300 | 3.1700 | 3.0500 | 3.1700 | 3.1700 | 22,216 |
| Aug 19, 2024 | 3.2400 | 3.2400 | 3.1200 | 3.1300 | 3.1300 | 8,719 |
| Aug 16, 2024 | 3.2000 | 3.2600 | 3.1500 | 3.2000 | 3.2000 | 29,220 |
| Aug 15, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 2,478 |
| Aug 14, 2024 | 3.2200 | 3.2400 | 3.1800 | 3.2400 | 3.2400 | 10,063 |
| Aug 13, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.2500 | 3,658 |
| Aug 12, 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 2,102 |
| Aug 09, 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2500 | 3.2500 | 12,813 |
| Aug 08, 2024 | 3.2800 | 3.2800 | 3.1700 | 3.2500 | 3.2500 | 1,644 |
| Aug 07, 2024 | 3.2000 | 3.2800 | 3.1500 | 3.2800 | 3.2800 | 10,962 |
| Aug 06, 2024 | 3.2800 | 3.2800 | 3.1600 | 3.2800 | 3.2800 | 14,217 |
| Aug 05, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 10,493 |
| Aug 02, 2024 | 3.2900 | 3.3200 | 3.2000 | 3.3200 | 3.3200 | 16,224 |
| Aug 01, 2024 | 3.3000 | 3.3400 | 3.2900 | 3.3400 | 3.3400 | 2,030 |
| Jul 31, 2024 | 3.2900 | 3.3300 | 3.2800 | 3.3300 | 3.3300 | 5,370 |
| Jul 30, 2024 | 3.2600 | 3.3500 | 3.2600 | 3.3500 | 3.3500 | 11,698 |
| Jul 29, 2024 | 3.3000 | 3.3500 | 3.2600 | 3.3400 | 3.3400 | 6,592 |
| Jul 26, 2024 | 3.3000 | 3.3800 | 3.2400 | 3.3800 | 3.3800 | 4,243 |
| Jul 25, 2024 | 3.3000 | 3.3800 | 3.2300 | 3.3800 | 3.3800 | 8,449 |
| Jul 24, 2024 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | 3.3000 | 3,590 |
| Jul 23, 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 4,728 |
| Jul 22, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Jul 19, 2024 | 3.3000 | 3.3900 | 3.3000 | 3.3100 | 3.3100 | 4,787 |
| Jul 18, 2024 | 3.2700 | 3.3700 | 3.2700 | 3.3000 | 3.3000 | 3,840 |
| Jul 17, 2024 | 3.2600 | 3.3400 | 3.2500 | 3.3400 | 3.3400 | 821 |
| Jul 16, 2024 | 3.3300 | 3.3500 | 3.2800 | 3.2800 | 3.2800 | 7,573 |
| Jul 15, 2024 | 3.3000 | 3.3500 | 3.2900 | 3.3300 | 3.3300 | 10,534 |
| Jul 12, 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2900 | 3.2900 | 14,472 |
| Jul 11, 2024 | 3.3700 | 3.4200 | 3.2600 | 3.2600 | 3.2600 | 19,960 |
| Jul 10, 2024 | 3.4400 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | 1,267 |
| Jul 09, 2024 | 3.4200 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 6,247 |
| Jul 08, 2024 | 3.3600 | 3.4200 | 3.3600 | 3.4200 | 3.4200 | 4,898 |
| Jul 05, 2024 | 3.4300 | 3.4500 | 3.3200 | 3.4500 | 3.4500 | 7,368 |
| Jul 04, 2024 | 3.4500 | 3.4500 | 3.3500 | 3.3800 | 3.3800 | 3,541 |
| Jul 03, 2024 | 3.4400 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 6,479 |
| Jul 02, 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3800 | 3.3800 | 1,035 |
| Jul 01, 2024 | 3.3500 | 3.4200 | 3.3300 | 3.3300 | 3.3300 | 11,853 |
| *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.