Polytec Holding AG (VIE:PYT)
Austria
· Delayed Price · Currency is EUR 3.550
-0.150 (-4.05%)
At close: Mar 9, 2026
Polytec Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.50 | 3.70 | 3.48 | 3.55 | 3.55 | -4.05% | 30,982 |
| Mar 6, 2026 | 3.66 | 3.73 | 3.64 | 3.70 | 3.70 | -0.54% | 15,850 |
| Mar 5, 2026 | 3.69 | 3.72 | 3.59 | 3.72 | 3.72 | 1.09% | 21,053 |
| Mar 4, 2026 | 3.33 | 3.68 | 3.33 | 3.68 | 3.68 | 6.98% | 49,295 |
| Mar 3, 2026 | 3.70 | 3.70 | 3.28 | 3.44 | 3.44 | -4.97% | 53,625 |
| Mar 2, 2026 | 3.63 | 3.70 | 3.57 | 3.62 | 3.62 | -4.74% | 32,571 |
| Feb 27, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 0.53% | 10,624 |
| Feb 26, 2026 | 3.83 | 3.86 | 3.72 | 3.78 | 3.78 | -1.56% | 20,001 |
| Feb 25, 2026 | 3.81 | 3.89 | 3.80 | 3.84 | 3.84 | -1.03% | 7,988 |
| Feb 24, 2026 | 3.85 | 3.90 | 3.80 | 3.88 | 3.88 | 0.26% | 13,116 |
| Feb 23, 2026 | 3.89 | 3.90 | 3.85 | 3.87 | 3.87 | -0.51% | 5,489 |
| Feb 20, 2026 | 3.87 | 3.91 | 3.81 | 3.89 | 3.89 | 1.57% | 20,070 |
| Feb 19, 2026 | 3.83 | 3.92 | 3.83 | 3.83 | 3.83 | -2.30% | 11,392 |
| Feb 18, 2026 | 3.90 | 3.94 | 3.84 | 3.92 | 3.92 | -1.51% | 11,028 |
| Feb 17, 2026 | 3.90 | 3.99 | 3.86 | 3.98 | 3.98 | -0.25% | 13,035 |
| Feb 16, 2026 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | 1.01% | 6,132 |
| Feb 13, 2026 | 3.85 | 3.95 | 3.84 | 3.95 | 3.95 | -0.50% | 25,071 |
| Feb 12, 2026 | 3.93 | 3.98 | 3.86 | 3.97 | 3.97 | 1.02% | 17,576 |
| Feb 11, 2026 | 3.95 | 3.98 | 3.85 | 3.93 | 3.93 | 3.15% | 30,469 |
| Feb 10, 2026 | 3.98 | 3.98 | 3.63 | 3.81 | 3.81 | -6.39% | 189,892 |
| Feb 9, 2026 | 4.20 | 4.25 | 4.04 | 4.07 | 4.07 | -3.10% | 48,141 |
| Feb 6, 2026 | 4.12 | 4.24 | 4.12 | 4.20 | 4.20 | -0.94% | 9,434 |
| Feb 5, 2026 | 4.15 | 4.24 | 4.12 | 4.24 | 4.24 | -0.93% | 42,160 |
| Feb 4, 2026 | 4.13 | 4.28 | 4.13 | 4.28 | 4.28 | 3.13% | 28,710 |
| Feb 3, 2026 | 4.09 | 4.15 | 4.08 | 4.15 | 4.15 | 1.97% | 14,608 |
| Feb 2, 2026 | 4.04 | 4.13 | 3.94 | 4.07 | 4.07 | -1.45% | 25,891 |
| Jan 30, 2026 | 4.10 | 4.15 | 4.01 | 4.13 | 4.13 | 0.98% | 57,188 |
| Jan 29, 2026 | 4.10 | 4.14 | 3.95 | 4.09 | 4.09 | -0.24% | 55,485 |
| Jan 28, 2026 | 4.07 | 4.10 | 3.99 | 4.10 | 4.10 | 0.74% | 29,593 |
| Jan 27, 2026 | 4.00 | 4.09 | 3.97 | 4.07 | 4.07 | 3.04% | 44,629 |
| Jan 26, 2026 | 3.81 | 3.95 | 3.81 | 3.95 | 3.95 | 1.80% | 32,419 |
| Jan 23, 2026 | 3.87 | 3.88 | 3.78 | 3.88 | 3.88 | 0.26% | 26,035 |
| Jan 22, 2026 | 3.79 | 3.87 | 3.73 | 3.87 | 3.87 | 2.38% | 31,967 |
| Jan 21, 2026 | 3.65 | 3.78 | 3.65 | 3.78 | 3.78 | -0.53% | 28,284 |
| Jan 20, 2026 | 3.85 | 3.85 | 3.71 | 3.80 | 3.80 | - | 11,449 |
| Jan 19, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | -2.31% | 30,830 |
| Jan 16, 2026 | 3.93 | 3.95 | 3.82 | 3.89 | 3.89 | -1.52% | 54,246 |
| Jan 15, 2026 | 3.80 | 3.95 | 3.80 | 3.95 | 3.95 | 5.33% | 54,618 |
| Jan 14, 2026 | 3.60 | 3.80 | 3.55 | 3.75 | 3.75 | 4.46% | 42,428 |
| Jan 13, 2026 | 3.45 | 3.59 | 3.42 | 3.59 | 3.59 | 4.36% | 26,570 |
| Jan 12, 2026 | 3.38 | 3.45 | 3.32 | 3.44 | 3.44 | 3.61% | 11,678 |
| Jan 9, 2026 | 3.33 | 3.38 | 3.30 | 3.32 | 3.32 | -0.30% | 34,476 |
| Jan 8, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -0.60% | 5,951 |
| Jan 7, 2026 | 3.37 | 3.37 | 3.34 | 3.35 | 3.35 | - | 15,216 |
| Jan 6, 2026 | 3.35 | 3.36 | 3.31 | 3.35 | 3.35 | -0.30% | 3,799 |
| Jan 5, 2026 | 3.32 | 3.37 | 3.30 | 3.36 | 3.36 | 0.90% | 39,689 |
| Jan 2, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 0.91% | 5,762 |
| Dec 30, 2025 | 3.30 | 3.33 | 3.25 | 3.30 | 3.30 | -0.90% | 22,776 |
| Dec 29, 2025 | 3.26 | 3.33 | 3.24 | 3.33 | 3.33 | -0.30% | 32,479 |
| Dec 23, 2025 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | - | 12,121 |
| Dec 22, 2025 | 3.30 | 3.34 | 3.27 | 3.34 | 3.34 | - | 14,951 |
| Dec 19, 2025 | 3.29 | 3.35 | 3.29 | 3.34 | 3.34 | -0.30% | 14,518 |
| Dec 18, 2025 | 3.34 | 3.35 | 3.27 | 3.35 | 3.35 | 0.30% | 23,128 |
| Dec 17, 2025 | 3.32 | 3.34 | 3.27 | 3.34 | 3.34 | 1.21% | 3,796 |
| Dec 16, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -1.49% | 17,123 |
| Dec 15, 2025 | 3.26 | 3.35 | 3.26 | 3.35 | 3.35 | 2.76% | 27,767 |
| Dec 12, 2025 | 3.29 | 3.34 | 3.26 | 3.26 | 3.26 | -2.40% | 21,248 |
| Dec 11, 2025 | 3.33 | 3.34 | 3.28 | 3.34 | 3.34 | 0.30% | 12,534 |
| Dec 10, 2025 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | 2.15% | 20,313 |
| Dec 9, 2025 | 3.22 | 3.29 | 3.20 | 3.26 | 3.26 | 0.31% | 11,811 |
| Dec 8, 2025 | 3.32 | 3.32 | 3.23 | 3.25 | 3.25 | -1.81% | 31,365 |
| 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 |