Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vienna - Delayed Quote EUR

Polytec Holding AG (PYT.VI)

Compare
2.3400
+0.0100
+(0.43%)
At close: February 21 at 5:35:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.33002.34002.33002.34002.34004,655
Feb 20, 20252.26002.33002.26002.33002.330011,592
Feb 19, 20252.30002.30002.28002.29002.290036,895
Feb 18, 20252.30002.30002.28002.28002.280018,762
Feb 17, 20252.27002.29002.27002.29002.29005,893
Feb 14, 20252.30002.30002.27002.30002.300010,081
Feb 13, 20252.30002.30002.27002.30002.300027,048
Feb 12, 20252.27002.30002.27002.30002.300010,861
Feb 11, 20252.32002.32002.28002.28002.28006,643
Feb 10, 20252.34002.34002.30002.33002.33008,464
Feb 7, 20252.28002.32002.26002.32002.32007,346
Feb 6, 20252.30002.34002.27002.27002.270021,731
Feb 5, 20252.35002.35002.29002.34002.340025,142
Feb 4, 20252.34002.34002.29002.30002.30005,941
Feb 3, 20252.35002.35002.24002.32002.320029,177
Jan 31, 20252.30002.34002.28002.34002.340020,798
Jan 30, 20252.20002.28002.18002.28002.280018,977
Jan 29, 20252.16002.24002.16002.23002.23007,000
Jan 28, 20252.20002.24002.18002.24002.240010,616
Jan 27, 20252.20002.23002.15002.15002.150023,573
Jan 24, 20252.25002.25002.18002.18002.180036,697
Jan 23, 20252.25002.25002.21002.24002.240015,203
Jan 22, 20252.25002.25002.22002.25002.25009,331
Jan 21, 20252.25002.25002.21002.25002.25006,702
Jan 20, 20252.28002.28002.21002.21002.21009,229
Jan 17, 20252.26002.28002.21002.28002.280034,619
Jan 16, 20252.27002.27002.24002.25002.25008,978
Jan 15, 20252.25002.28002.23002.27002.270012,928
Jan 14, 20252.30002.30002.22002.28002.280020,121
Jan 13, 20252.25002.30002.25002.30002.30009,721
Jan 10, 20252.22002.31002.22002.31002.310017,083
Jan 9, 20252.33002.33002.23002.23002.230070,201
Jan 8, 20252.27002.27002.22002.22002.220017,948
Jan 7, 20252.19002.21002.15002.21002.210011,510
Jan 6, 20252.15002.18002.15002.17002.170013,152
Jan 3, 20252.15002.17002.13002.17002.170013,642
Jan 2, 20252.02002.14002.02002.14002.140024,405
Dec 30, 20242.01002.04002.00002.00002.000057,383
Dec 27, 20242.02002.08002.00002.06002.060076,110
Dec 23, 20242.02002.10002.01002.09002.090041,822
Dec 20, 20242.00002.07002.00002.07002.070037,668
Dec 19, 20242.01002.06002.01002.04002.040022,547
Dec 18, 20242.10002.11002.00002.01002.0100144,786
Dec 17, 20242.12002.14002.10002.10002.100013,702
Dec 16, 20242.10002.15002.10002.12002.120028,672
Dec 13, 20242.12002.15002.10002.10002.100022,636
Dec 12, 20242.13002.15002.10002.11002.110027,427
Dec 11, 20242.15002.18002.12002.16002.160020,075
Dec 10, 20242.14002.18002.10002.18002.180046,078
Dec 9, 20242.14002.18002.14002.18002.180020,404
Dec 6, 20242.16002.20002.14002.17002.170035,296
Dec 5, 20242.18002.20002.14002.20002.200015,098
Dec 4, 20242.10002.19002.10002.18002.180017,078
Dec 3, 20242.23002.23002.10002.10002.100041,183
Dec 2, 20242.14002.24002.08002.24002.240062,529
Nov 29, 20242.20002.29002.11002.20002.200069,338
Nov 28, 20242.32002.32002.28002.32002.320016,564
Nov 27, 20242.30002.35002.22002.28002.280031,264
Nov 26, 20242.17002.24002.14002.24002.240027,501
Nov 25, 20242.13002.20002.11002.18002.180035,364
Nov 22, 20242.18002.18002.12002.18002.180014,451
Nov 21, 20242.15002.20002.11002.18002.180035,725
Nov 20, 20242.10002.20002.10002.20002.200016,210
Nov 19, 20242.20002.20002.10002.12002.120026,578
Nov 18, 20242.27002.27002.07002.19002.190034,273
Nov 15, 20242.25002.25002.18002.24002.240023,644
Nov 14, 20242.24002.31002.18002.25002.250039,291
Nov 13, 20242.32002.32002.26002.28002.280017,554
Nov 12, 20242.25002.32002.21002.32002.320027,013
Nov 11, 20242.30002.34002.20002.25002.2500142,592
Nov 8, 20242.34002.34002.26002.31002.310055,164
Nov 7, 20242.28002.34002.26002.34002.340024,358
Nov 6, 20242.29002.30002.24002.28002.280045,569
Nov 5, 20242.46002.46002.28002.31002.310058,224
Nov 4, 20242.55002.55002.42002.49002.490038,276
Nov 1, 20242.50002.56002.50002.55002.55006,787
Oct 31, 20242.58002.60002.52002.52002.520028,606
Oct 30, 20242.58002.58002.50002.58002.580019,066
Oct 29, 20242.53002.56002.50002.50002.500036,693
Oct 28, 20242.55002.57002.52002.56002.560011,749
Oct 25, 20242.57002.59002.52002.53002.530019,526
Oct 24, 20242.59002.60002.52002.60002.600025,145
Oct 23, 20242.58002.59002.54002.58002.580014,278
Oct 22, 20242.65002.65002.54002.61002.610011,716
Oct 21, 20242.54002.65002.54002.65002.650022,231
Oct 18, 20242.56002.62002.53002.58002.580029,382
Oct 17, 20242.59002.60002.55002.60002.600011,969
Oct 16, 20242.56002.59002.52002.59002.590036,669
Oct 15, 20242.70002.70002.54002.56002.560036,762
Oct 14, 20242.73002.73002.61002.70002.700022,992
Oct 11, 20242.66002.73002.66002.73002.730020,101
Oct 10, 20242.70002.80002.65002.80002.800029,047
Oct 9, 20242.78002.80002.72002.72002.720011,866
Oct 8, 20242.84002.84002.80002.80002.80001,350
Oct 7, 20242.75002.80002.69002.80002.800014,323
Oct 4, 20242.70002.74002.64002.72002.720048,472
Oct 3, 20242.82002.82002.68002.72002.720021,976
Oct 2, 20242.82002.86002.65002.82002.820081,127
Oct 1, 20242.90002.95002.82002.87002.870022,680
Sep 30, 20242.96002.96002.85002.94002.940011,799
Sep 27, 20242.98002.98002.82002.90002.900053,235
Sep 26, 20242.98003.00002.88002.98002.980046,964
Sep 25, 20243.01003.04003.00003.00003.00002,535
Sep 24, 20243.01003.07003.00003.07003.070011,155
Sep 23, 20243.06003.07003.06003.07003.0700320
Sep 20, 20243.05003.07003.01003.03003.03008,711
Sep 19, 20243.10003.10003.00003.04003.040041,369
Sep 18, 20243.02003.12003.02003.10003.100016,984
Sep 17, 20243.01003.05003.01003.05003.05001,250
Sep 16, 20243.01003.05003.00003.05003.050036,817
Sep 13, 20243.01003.05003.00003.01003.010061,039
Sep 12, 20243.07003.07003.01003.02003.02002,909
Sep 11, 20243.02003.07003.00003.07003.0700181,806
Sep 10, 20243.03003.08003.01003.02003.020012,071
Sep 9, 20243.09003.09003.02003.09003.09005,670
Sep 6, 20243.04003.09003.00003.09003.090016,912
Sep 5, 20243.07003.08003.00003.04003.0400195,036
Sep 4, 20243.05003.08003.00003.07003.0700151,654
Sep 3, 20243.10003.10003.00003.10003.1000153,492
Sep 2, 20243.15003.15003.09003.09003.09008,950
Aug 30, 20243.12003.15003.08003.15003.15005,792
Aug 29, 20243.10003.15003.05003.15003.15005,631
Aug 28, 20243.03003.07003.00003.07003.070018,180
Aug 27, 20243.15003.15003.00003.01003.010035,915
Aug 26, 20243.05003.11003.05003.11003.11004,207
Aug 23, 20243.09003.10003.05003.10003.10009,474
Aug 22, 20243.16003.16003.08003.08003.0800697
Aug 21, 20243.12003.15003.00003.15003.150066,325
Aug 20, 20243.13003.17003.05003.17003.170022,216
Aug 19, 20243.24003.24003.12003.13003.13008,719
Aug 16, 20243.20003.26003.15003.20003.200029,220
Aug 15, 20243.20003.24003.20003.24003.24002,478
Aug 14, 20243.22003.24003.18003.24003.240010,063
Aug 13, 20243.20003.25003.20003.25003.25003,658
Aug 12, 20243.25003.25003.20003.20003.20002,102
Aug 9, 20243.20003.25003.15003.25003.250012,813
Aug 8, 20243.28003.28003.17003.25003.25001,644
Aug 7, 20243.20003.28003.15003.28003.280010,962
Aug 6, 20243.28003.28003.16003.28003.280014,217
Aug 5, 20243.20003.28003.20003.28003.280010,493
Aug 2, 20243.29003.32003.20003.32003.320016,224
Aug 1, 20243.30003.34003.29003.34003.34002,030
Jul 31, 20243.29003.33003.28003.33003.33005,370
Jul 30, 20243.26003.35003.26003.35003.350011,698
Jul 29, 20243.30003.35003.26003.34003.34006,592
Jul 26, 20243.30003.38003.24003.38003.38004,243
Jul 25, 20243.30003.38003.23003.38003.38008,449
Jul 24, 20243.23003.30003.23003.30003.30003,590
Jul 23, 20243.27003.27003.23003.25003.25004,728
Jul 22, 20243.31003.31003.31003.31003.3100-
Jul 19, 20243.30003.39003.30003.31003.31004,787
Jul 18, 20243.27003.37003.27003.30003.30003,840
Jul 17, 20243.26003.34003.25003.34003.3400821
Jul 16, 20243.33003.35003.28003.28003.28007,573
Jul 15, 20243.30003.35003.29003.33003.330010,534
Jul 12, 20243.35003.35003.21003.29003.290014,472
Jul 11, 20243.37003.42003.26003.26003.260019,960
Jul 10, 20243.44003.44003.36003.36003.36001,267
Jul 9, 20243.42003.42003.36003.38003.38006,247
Jul 8, 20243.36003.42003.36003.42003.42004,898
Jul 5, 20243.43003.45003.32003.45003.45007,368
Jul 4, 20243.45003.45003.35003.38003.38003,541
Jul 3, 20243.44003.47003.40003.40003.40006,479
Jul 2, 20243.31003.38003.31003.38003.38001,035
Jul 1, 20243.35003.42003.33003.33003.330011,853
Jun 28, 20243.40003.40003.33003.34003.340017,681
Jun 27, 20243.40003.46003.40003.46003.46006,244
Jun 26, 20243.49003.49003.42003.45003.45003,046
Jun 25, 20243.39003.45003.39003.44003.44001,982
Jun 24, 20243.55003.55003.37003.46003.460014,510
Jun 21, 20243.49003.50003.42003.46003.46005,808
Jun 20, 20243.50003.50003.38003.45003.45006,039
Jun 19, 20243.36003.45003.36003.45003.450014,652
Jun 18, 20243.50003.50003.41003.50003.500010,915
Jun 17, 20243.46003.50003.45003.50003.50003,562
Jun 14, 20243.46003.50003.45003.50003.500012,316
Jun 13, 20243.50003.54003.46003.52003.52009,316
Jun 12, 20243.55003.55003.49003.55003.55003,433
Jun 11, 20243.50003.54003.50003.52003.52003,011
Jun 10, 20243.47003.54003.44003.54003.54008,578
Jun 7, 20243.55003.56003.48003.55003.550010,316
Jun 6, 20243.50003.56003.48003.48003.480013,970
Jun 5, 20243.56003.57003.48003.57003.57003,126
Jun 4, 20243.56003.57003.46003.57003.57008,200
Jun 3, 20243.55003.56003.47003.51003.51006,740
May 31, 20243.48003.55003.45003.55003.550014,567
May 30, 20243.50003.52003.41003.45003.45006,285
May 29, 20243.42003.52003.38003.49003.490026,933
May 28, 20243.50003.54003.40003.49003.490023,623
May 27, 20243.59003.59003.50003.52003.52008,225
May 24, 20243.51003.59003.50003.59003.59006,469
May 23, 20243.59003.59003.51003.59003.59008,628
May 22, 20243.65003.65003.50003.59003.590034,770
May 21, 20243.64003.65003.60003.65003.65009,948
May 20, 20243.65003.65003.64003.64003.64004,579
May 17, 20243.65003.65003.60003.64003.640015,236
May 16, 20243.64003.65003.54003.65003.650014,113
May 15, 20243.56003.64003.54003.54003.54002,824
May 14, 20243.60003.62003.54003.62003.62008,994
May 13, 20243.65003.65003.60003.60003.600012,902
May 10, 20243.55003.63003.49003.62003.620026,804
May 9, 20243.55003.55003.50003.50003.50007,134
May 8, 20243.57003.59003.52003.55003.55003,536
May 7, 20243.55003.57003.52003.57003.570016,495
May 6, 20243.55003.55003.45003.55003.55004,218
May 3, 20243.55003.55003.45003.55003.550017,346
May 2, 20243.50003.57003.44003.57003.570024,811
Apr 30, 20243.50003.59003.40003.52003.520022,216
Apr 29, 20243.25003.49003.22003.49003.490038,217
Apr 26, 20243.21003.27003.05003.27003.2700128,314
Apr 25, 20243.25003.30003.20003.25003.250029,074
Apr 24, 20243.30003.30003.24003.30003.300016,236
Apr 23, 20243.30003.30003.25003.30003.300010,240
Apr 22, 20243.30003.32003.22003.30003.300033,788
Apr 19, 20243.25003.30003.25003.29003.29006,535
Apr 18, 20243.28003.29003.24003.25003.250016,834
Apr 17, 20243.30003.30003.25003.28003.280026,885
Apr 16, 20243.21003.33003.20003.32003.320049,280
Apr 15, 20243.26003.30003.26003.26003.260015,921
Apr 12, 20243.30003.37003.26003.30003.300026,338
Apr 11, 20243.40003.40003.30003.35003.350036,698
Apr 10, 20243.40003.42003.32003.35003.350021,358
Apr 9, 20243.34003.40003.34003.40003.400011,113
Apr 8, 20243.35003.39003.33003.38003.38007,154
Apr 5, 20243.40003.44003.35003.40003.40009,312
Apr 4, 20243.33003.42003.33003.42003.420012,777
Apr 3, 20243.32003.46003.30003.35003.350077,609
Apr 2, 20243.35003.35003.30003.35003.35006,561
Mar 28, 20243.35003.35003.26503.35003.35009,516
Mar 27, 20243.31503.33503.26503.33503.335010,000
Mar 26, 20243.30003.34003.26003.31003.310019,915
Mar 25, 20243.34003.34003.26503.30003.300013,443
Mar 22, 20243.34003.34003.26503.30003.30009,676
Mar 21, 20243.34503.34503.23003.31003.310025,610
Mar 20, 20243.30003.38503.27503.30003.30006,566
Mar 19, 20243.33503.38503.27003.28003.280012,721
Mar 18, 20243.36003.39003.30003.39003.39007,084
Mar 15, 20243.35003.38003.32003.38003.380015,956
Mar 14, 20243.41503.52503.32003.40003.400021,695
Mar 13, 20243.36503.41003.36503.41003.41001,900
Mar 12, 20243.35003.41003.33503.41003.41007,230
Mar 11, 20243.15003.40003.15003.40003.400016,849
Mar 8, 20243.39003.41503.20003.30003.300042,113
Mar 7, 20243.45003.45503.33003.39503.395019,611
Mar 6, 20243.38503.47503.37003.44503.44505,728
Mar 5, 20243.36503.51503.36503.51503.51504,023
Mar 4, 20243.50003.55003.36503.50003.500022,550
Mar 1, 20243.45003.50003.41003.50003.50003,710
Feb 29, 20243.45003.48003.38503.48003.48004,544
Feb 28, 20243.50003.50003.35003.49003.490012,200
Feb 27, 20243.41003.49003.41003.49003.490010,765
Feb 26, 20243.34003.44003.34003.41003.41008,638
Feb 23, 20243.36003.45003.31003.44503.44507,713
Feb 22, 20243.40003.45003.31003.34003.340036,893
Feb 21, 20243.38003.47003.35503.43003.43003,898