Polytec Holding AG (VIE:PYT)
Austria
· Delayed Price · Currency is EUR 3.310
0.00 (0.00%)
At close: Dec 5, 2025
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.31 | 3.31 | 3.26 | 3.31 | 3.31 | - | 3,740 |
| Dec 4, 2025 | 3.26 | 3.31 | 3.25 | 3.31 | 3.31 | -0.30% | 5,213 |
| Dec 3, 2025 | 3.32 | 3.32 | 3.22 | 3.32 | 3.32 | - | 11,898 |
| Dec 2, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 0.91% | 9,016 |
| Dec 1, 2025 | 3.30 | 3.32 | 3.21 | 3.29 | 3.29 | -0.30% | 27,701 |
| Nov 28, 2025 | 3.24 | 3.30 | 3.22 | 3.30 | 3.30 | - | 8,730 |
| Nov 27, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 26,812 |
| Nov 26, 2025 | 3.15 | 3.21 | 3.14 | 3.20 | 3.20 | 0.95% | 9,465 |
| Nov 25, 2025 | 3.20 | 3.21 | 3.17 | 3.17 | 3.17 | -1.25% | 2,696 |
| Nov 24, 2025 | 3.16 | 3.22 | 3.12 | 3.21 | 3.21 | 0.31% | 28,521 |
| Nov 21, 2025 | 3.13 | 3.20 | 3.11 | 3.20 | 3.20 | -0.31% | 21,669 |
| Nov 20, 2025 | 3.15 | 3.21 | 3.14 | 3.21 | 3.21 | 0.31% | 10,575 |
| Nov 19, 2025 | 3.20 | 3.20 | 3.13 | 3.20 | 3.20 | - | 2,500 |
| Nov 18, 2025 | 3.16 | 3.21 | 3.12 | 3.20 | 3.20 | - | 8,039 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.13 | 3.20 | 3.20 | 0.31% | 8,191 |
| Nov 14, 2025 | 3.16 | 3.20 | 3.15 | 3.19 | 3.19 | 0.63% | 26,114 |
| Nov 13, 2025 | 3.05 | 3.17 | 3.04 | 3.17 | 3.17 | 4.97% | 63,337 |
| Nov 12, 2025 | 3.03 | 3.05 | 2.96 | 3.02 | 3.02 | -1.63% | 25,854 |
| Nov 11, 2025 | 3.07 | 3.07 | 3.01 | 3.07 | 3.07 | - | 13,060 |
| Nov 10, 2025 | 2.98 | 3.07 | 2.94 | 3.07 | 3.07 | 4.78% | 17,369 |
| Nov 7, 2025 | 2.94 | 3.01 | 2.93 | 2.93 | 2.93 | -2.98% | 9,066 |
| Nov 6, 2025 | 3.08 | 3.08 | 2.93 | 3.02 | 3.02 | 3.07% | 16,641 |
| Nov 5, 2025 | 2.97 | 2.99 | 2.91 | 2.93 | 2.93 | -3.93% | 20,618 |
| Nov 4, 2025 | 3.05 | 3.05 | 3.01 | 3.05 | 3.05 | - | 11,370 |
| Nov 3, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | -0.33% | 6,236 |
| Oct 31, 2025 | 3.07 | 3.09 | 2.96 | 3.06 | 3.06 | -0.33% | 24,752 |
| Oct 30, 2025 | 3.01 | 3.07 | 3.00 | 3.07 | 3.07 | 0.99% | 22,181 |
| Oct 29, 2025 | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | -0.33% | 12,526 |
| Oct 28, 2025 | 2.90 | 3.05 | 2.90 | 3.05 | 3.05 | 2.01% | 17,432 |
| Oct 27, 2025 | 2.99 | 3.04 | 2.90 | 2.99 | 2.99 | -2.61% | 94,237 |
| Oct 24, 2025 | 3.08 | 3.08 | 3.01 | 3.07 | 3.07 | - | 16,735 |
| Oct 23, 2025 | 3.01 | 3.07 | 2.98 | 3.07 | 3.07 | -0.32% | 27,099 |
| Oct 22, 2025 | 3.09 | 3.09 | 3.00 | 3.08 | 3.08 | -0.32% | 11,720 |
| Oct 21, 2025 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | - | 10,506 |
| Oct 20, 2025 | 3.04 | 3.09 | 2.99 | 3.09 | 3.09 | -0.96% | 16,875 |
| Oct 17, 2025 | 3.07 | 3.12 | 3.04 | 3.12 | 3.12 | -1.58% | 13,158 |
| Oct 16, 2025 | 3.17 | 3.17 | 3.07 | 3.17 | 3.17 | 1.93% | 2,172 |
| Oct 15, 2025 | 3.10 | 3.17 | 3.08 | 3.11 | 3.11 | 0.32% | 5,704 |
| Oct 14, 2025 | 3.10 | 3.19 | 3.10 | 3.10 | 3.10 | - | 9,713 |
| Oct 13, 2025 | 3.19 | 3.19 | 3.09 | 3.10 | 3.10 | -2.82% | 9,047 |
| Oct 10, 2025 | 3.19 | 3.19 | 3.08 | 3.19 | 3.19 | - | 9,423 |
| Oct 9, 2025 | 3.13 | 3.19 | 3.13 | 3.19 | 3.19 | - | 4,652 |
| Oct 8, 2025 | 3.19 | 3.19 | 3.11 | 3.19 | 3.19 | - | 7,778 |
| Oct 7, 2025 | 3.10 | 3.19 | 3.05 | 3.19 | 3.19 | 3.57% | 11,576 |
| Oct 6, 2025 | 3.01 | 3.08 | 2.94 | 3.08 | 3.08 | 2.33% | 30,397 |
| Oct 3, 2025 | 2.98 | 3.01 | 2.90 | 3.01 | 3.01 | -3.22% | 100,082 |
| Oct 2, 2025 | 3.10 | 3.14 | 3.07 | 3.11 | 3.11 | -2.81% | 8,627 |
| Oct 1, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 13,045 |
| Sep 30, 2025 | 3.10 | 3.20 | 3.08 | 3.20 | 3.20 | 2.56% | 11,848 |
| Sep 29, 2025 | 3.20 | 3.20 | 3.06 | 3.12 | 3.12 | -2.50% | 10,876 |
| Sep 26, 2025 | 3.11 | 3.20 | 3.05 | 3.20 | 3.20 | 1.91% | 11,222 |
| Sep 25, 2025 | 3.16 | 3.20 | 3.12 | 3.14 | 3.14 | -1.88% | 6,961 |
| Sep 24, 2025 | 3.27 | 3.27 | 3.19 | 3.20 | 3.20 | -1.54% | 3,359 |
| Sep 23, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 2,640 |
| Sep 22, 2025 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | - | 16,631 |
| Sep 19, 2025 | 3.26 | 3.27 | 3.20 | 3.20 | 3.20 | -1.84% | 8,664 |
| Sep 18, 2025 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 1.56% | 1,299 |
| Sep 17, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -2.13% | 2,514 |
| Sep 16, 2025 | 3.21 | 3.28 | 3.20 | 3.28 | 3.28 | 1.23% | 13,243 |
| Sep 15, 2025 | 3.24 | 3.27 | 3.20 | 3.24 | 3.24 | -2.41% | 12,080 |
| Sep 12, 2025 | 3.28 | 3.32 | 3.23 | 3.32 | 3.32 | -0.60% | 11,546 |
| Sep 11, 2025 | 3.26 | 3.34 | 3.23 | 3.34 | 3.34 | 1.21% | 14,896 |
| Sep 10, 2025 | 3.33 | 3.38 | 3.26 | 3.30 | 3.30 | -0.90% | 30,762 |
| Sep 9, 2025 | 3.33 | 3.33 | 3.27 | 3.33 | 3.33 | - | 2,271 |
| Sep 8, 2025 | 3.29 | 3.33 | 3.26 | 3.33 | 3.33 | 1.22% | 10,923 |
| Sep 5, 2025 | 3.30 | 3.30 | 3.20 | 3.29 | 3.29 | -0.30% | 8,194 |
| Sep 4, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | -0.60% | 3,697 |
| Sep 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.53% | 767 |
| Sep 2, 2025 | 3.30 | 3.32 | 3.25 | 3.27 | 3.27 | -1.51% | 7,909 |
| Sep 1, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | 3.32 | -0.30% | 2,180 |
| Aug 29, 2025 | 3.26 | 3.33 | 3.22 | 3.33 | 3.33 | 1.52% | 14,128 |
| Aug 28, 2025 | 3.31 | 3.34 | 3.26 | 3.28 | 3.28 | -0.91% | 6,749 |
| Aug 27, 2025 | 3.30 | 3.31 | 3.25 | 3.31 | 3.31 | 0.30% | 2,924 |
| Aug 26, 2025 | 3.34 | 3.34 | 3.27 | 3.30 | 3.30 | -0.90% | 5,003 |
| Aug 25, 2025 | 3.34 | 3.34 | 3.26 | 3.33 | 3.33 | 0.91% | 7,500 |
| Aug 22, 2025 | 3.30 | 3.34 | 3.25 | 3.30 | 3.30 | -1.20% | 4,831 |
| Aug 21, 2025 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | - | 1,984 |
| Aug 20, 2025 | 3.32 | 3.34 | 3.24 | 3.34 | 3.34 | 1.21% | 7,987 |
| Aug 19, 2025 | 3.25 | 3.30 | 3.22 | 3.30 | 3.30 | -0.60% | 9,922 |
| Aug 18, 2025 | 3.21 | 3.32 | 3.21 | 3.32 | 3.32 | 0.61% | 6,520 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.24 | 3.30 | 3.30 | - | 7,667 |
| Aug 14, 2025 | 3.25 | 3.30 | 3.20 | 3.30 | 3.30 | 0.30% | 22,784 |
| Aug 13, 2025 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | - | 6,912 |
| Aug 12, 2025 | 3.29 | 3.29 | 3.25 | 3.29 | 3.29 | - | 4,057 |
| Aug 11, 2025 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | -0.30% | 11,465 |
| Aug 8, 2025 | 3.30 | 3.33 | 3.21 | 3.30 | 3.30 | 0.61% | 20,058 |
| Aug 7, 2025 | 3.17 | 3.29 | 3.17 | 3.28 | 3.28 | -0.30% | 5,573 |
| Aug 6, 2025 | 3.22 | 3.29 | 3.17 | 3.29 | 3.29 | -0.30% | 17,504 |
| Aug 5, 2025 | 3.21 | 3.30 | 3.20 | 3.30 | 3.30 | - | 11,467 |
| Aug 4, 2025 | 3.28 | 3.32 | 3.18 | 3.30 | 3.30 | -0.60% | 20,808 |
| Aug 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.90% | 2,249 |
| Jul 31, 2025 | 3.35 | 3.36 | 3.29 | 3.35 | 3.35 | -0.30% | 5,857 |
| Jul 30, 2025 | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | 0.30% | 3,770 |
| Jul 29, 2025 | 3.30 | 3.35 | 3.28 | 3.35 | 3.35 | - | 9,945 |
| Jul 28, 2025 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | -0.30% | 4,730 |
| Jul 25, 2025 | 3.35 | 3.38 | 3.35 | 3.36 | 3.36 | 0.30% | 5,083 |
| Jul 24, 2025 | 3.38 | 3.38 | 3.27 | 3.35 | 3.35 | -0.89% | 6,806 |
| Jul 23, 2025 | 3.33 | 3.38 | 3.29 | 3.38 | 3.38 | 1.50% | 1,786 |
| Jul 22, 2025 | 3.30 | 3.33 | 3.26 | 3.33 | 3.33 | - | 3,059 |
| Jul 21, 2025 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | 0.30% | 2,000 |