POLYTEC HOLDING AG PYT
VIE · Austria · Producer Manufacturing
€5.80+0.10 (+1.75%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.80 | +1.75% | €5.70 | €5.84 | €5.60 | 124.81K |
| 2026-09-30 | €5.70 | +2.89% | €5.54 | €5.76 | €5.46 | 87.21K |
| 2026-09-29 | €5.54 | -1.07% | €5.50 | €5.60 | €5.30 | 83.21K |
| 2026-09-28 | €5.60 | +2.94% | €5.54 | €5.78 | €5.54 | 96.32K |
| 2026-09-25 | €5.44 | +3.03% | €5.28 | €5.60 | €5.22 | 67.25K |
| 2026-09-24 | €5.28 | +3.13% | €5.14 | €5.30 | €4.95 | 103.92K |
| 2026-09-23 | €5.12 | +0.39% | €5.00 | €5.12 | €5.00 | 12.75K |
| 2026-09-22 | €5.10 | +2.62% | €4.89 | €5.10 | €4.89 | 32.58K |
| 2026-09-21 | €4.97 | +1.02% | €4.93 | €4.97 | €4.92 | 25.49K |
| 2026-09-18 | €4.92 | +1.23% | €4.77 | €4.95 | €4.77 | 23.79K |
| 2026-09-17 | €4.86 | -0.82% | €4.87 | €4.87 | €4.70 | 192.21K |
| 2026-09-16 | €4.90 | +0.62% | €4.97 | €5.00 | €4.88 | 2.77K |
| 2026-09-15 | €4.87 | -1.02% | €4.94 | €5.00 | €4.87 | 10.07K |
| 2026-09-14 | €4.92 | -3.53% | €5.00 | €5.08 | €4.80 | 40.09K |
| 2026-09-11 | €5.10 | +3.03% | €5.04 | €5.10 | €4.86 | 20.05K |
| 2026-09-10 | €4.95 | -2.17% | €5.00 | €5.08 | €4.93 | 19.29K |
| 2026-09-09 | €5.06 | -0.78% | €5.10 | €5.10 | €5.00 | 15.80K |
| 2026-09-08 | €5.10 | 0.00% | €5.10 | €5.10 | €5.00 | 14.18K |
| 2026-09-07 | €5.10 | 0.00% | €5.10 | €5.10 | €5.04 | 6.14K |
| 2026-09-04 | €5.10 | +0.39% | €5.00 | €5.10 | €4.98 | 19.80K |
| 2026-09-03 | €5.08 | +0.40% | €5.10 | €5.12 | €5.02 | 9.37K |
| 2026-09-02 | €5.06 | +1.81% | €4.95 | €5.10 | €4.94 | 17.59K |
| 2026-09-01 | €4.97 | -2.17% | €5.10 | €5.10 | €4.87 | 20.50K |
| 2026-08-31 | €5.08 | +1.60% | €4.91 | €5.10 | €4.89 | 24.64K |
| 2026-08-28 | €5.00 | +2.04% | €4.84 | €5.00 | €4.84 | 11.16K |
| 2026-08-27 | €4.90 | 0.00% | €4.80 | €4.90 | €4.80 | 5.74K |
| 2026-08-26 | €4.90 | +1.24% | €4.80 | €4.90 | €4.80 | 12.57K |
| 2026-08-25 | €4.84 | 0.00% | €4.85 | €4.89 | €4.78 | 15.99K |
| 2026-08-24 | €4.84 | -1.22% | €4.90 | €4.90 | €4.82 | 11.40K |
| 2026-08-21 | €4.90 | 0.00% | €4.91 | €4.91 | €4.81 | 9.94K |
| 2026-08-20 | €4.90 | +1.03% | €4.85 | €4.95 | €4.85 | 6.38K |
| 2026-08-19 | €4.85 | -2.61% | €5.04 | €5.04 | €4.85 | 15.53K |
| 2026-08-18 | €4.98 | -1.97% | €5.08 | €5.14 | €4.98 | 59.88K |
| 2026-08-17 | €5.08 | +1.60% | €5.02 | €5.08 | €5.00 | 59.22K |
| 2026-08-14 | €5.00 | +5.49% | €4.74 | €5.00 | €4.66 | 121.95K |
| 2026-08-13 | €4.74 | -0.63% | €4.71 | €4.74 | €4.62 | 37.93K |
| 2026-08-12 | €4.77 | +2.14% | €4.75 | €4.77 | €4.60 | 27.83K |
| 2026-08-11 | €4.67 | -0.85% | €4.99 | €4.99 | €4.64 | 42.58K |
| 2026-08-10 | €4.71 | -2.69% | €4.90 | €4.92 | €4.66 | 38.31K |
| 2026-08-07 | €4.84 | -2.02% | €4.94 | €4.94 | €4.84 | 11.16K |
| 2026-08-06 | €4.94 | +0.20% | €4.92 | €5.00 | €4.90 | 29.31K |
| 2026-08-05 | €4.93 | -1.20% | €5.00 | €5.00 | €4.93 | 31.59K |
| 2026-08-04 | €4.99 | +2.89% | €4.90 | €5.00 | €4.90 | 23.08K |
| 2026-08-03 | €4.85 | +3.41% | €4.70 | €4.90 | €4.70 | 39.94K |
| 2026-07-31 | €4.69 | -0.85% | €4.73 | €4.80 | €4.68 | 10.66K |
| 2026-07-30 | €4.73 | +2.16% | €4.62 | €4.74 | €4.60 | 14.22K |
| 2026-07-29 | €4.63 | -1.91% | €4.70 | €4.75 | €4.61 | 10.50K |
| 2026-07-28 | €4.72 | -0.63% | €4.69 | €4.74 | €4.61 | 20.55K |
| 2026-07-27 | €4.75 | +1.50% | €4.67 | €4.76 | €4.64 | 13.55K |
| 2026-07-24 | €4.68 | +1.30% | €4.78 | €4.78 | €4.60 | 18.99K |
| 2026-07-23 | €4.62 | -1.70% | €4.80 | €4.83 | €4.62 | 73.04K |
| 2026-07-22 | €4.70 | +0.86% | €4.58 | €4.70 | €4.57 | 4.65K |
| 2026-07-21 | €4.66 | 0.00% | €4.70 | €4.70 | €4.54 | 11.83K |
| 2026-07-20 | €4.66 | +1.53% | €4.59 | €4.69 | €4.59 | 4.62K |
| 2026-07-17 | €4.59 | 0.00% | €4.51 | €4.59 | €4.48 | 6.98K |
| 2026-07-16 | €4.59 | +0.22% | €4.58 | €4.67 | €4.58 | 3.66K |
| 2026-07-15 | €4.58 | -2.35% | €4.62 | €4.70 | €4.58 | 2.65K |
| 2026-07-14 | €4.69 | -1.47% | €4.76 | €4.76 | €4.61 | 3.35K |
| 2026-07-13 | €4.76 | -0.42% | €4.60 | €4.76 | €4.53 | 8.91K |
| 2026-07-10 | €4.78 | +1.70% | €4.78 | €4.78 | €4.69 | 10.61K |
| 2026-07-09 | €4.70 | -1.67% | €4.68 | €4.76 | €4.68 | 17.59K |
| 2026-07-08 | €4.78 | +1.06% | €4.60 | €4.78 | €4.50 | 57.85K |
| 2026-07-07 | €4.73 | -0.21% | €4.70 | €4.75 | €4.50 | 41.93K |
| 2026-07-06 | €4.74 | -0.63% | €4.71 | €4.77 | €4.70 | 6.14K |
| 2026-07-03 | €4.77 | +3.70% | €4.65 | €4.77 | €4.56 | 48.40K |
| 2026-07-02 | €4.60 | -1.29% | €4.69 | €4.70 | €4.55 | 29.36K |
| 2026-07-01 | €4.66 | +1.97% | €4.57 | €4.66 | €4.56 | 35.23K |
| 2026-06-30 | €4.57 | +3.16% | €4.43 | €4.65 | €4.33 | 71.51K |
| 2026-06-29 | €4.43 | +0.68% | €4.50 | €4.50 | €4.26 | 19.99K |
| 2026-06-26 | €4.40 | +0.23% | €4.32 | €4.40 | €4.27 | 6.96K |
| 2026-06-25 | €4.39 | -0.23% | €4.40 | €4.40 | €4.30 | 14.16K |
| 2026-06-24 | €4.40 | +3.53% | €4.30 | €4.40 | €4.25 | 7.15K |
| 2026-06-23 | €4.25 | -2.97% | €4.32 | €4.32 | €4.10 | 57.25K |
| 2026-06-22 | €4.38 | -2.01% | €4.42 | €4.43 | €4.32 | 11.21K |
| 2026-06-19 | €4.47 | -1.32% | €4.53 | €4.53 | €4.44 | 8.22K |
| 2026-06-18 | €4.53 | +0.67% | €4.42 | €4.54 | €4.42 | 13.55K |
| 2026-06-17 | €4.50 | -3.23% | €4.51 | €4.64 | €4.50 | 24.75K |
| 2026-06-16 | €4.65 | +1.09% | €4.60 | €4.69 | €4.60 | 78.81K |
| 2026-06-15 | €4.60 | -0.43% | €4.75 | €4.75 | €4.60 | 16.73K |
| 2026-06-12 | €4.62 | -0.22% | €4.67 | €4.67 | €4.58 | 46.35K |
| 2026-06-11 | €4.63 | -3.34% | €4.75 | €4.85 | €4.62 | 11.67K |
| 2026-06-10 | €4.79 | +1.05% | €4.70 | €4.81 | €4.70 | 55.46K |
| 2026-06-09 | €4.74 | -1.25% | €4.80 | €4.80 | €4.74 | 6.65K |
| 2026-06-08 | €4.80 | -2.04% | €4.74 | €4.84 | €4.42 | 20.43K |
| 2026-06-05 | €4.90 | +0.82% | €4.80 | €4.90 | €4.80 | 92.59K |
| 2026-06-04 | €4.86 | +1.04% | €4.75 | €4.90 | €4.75 | 24.86K |
| 2026-06-03 | €4.81 | +0.63% | €4.76 | €4.82 | €4.70 | 96.97K |
| 2026-06-02 | €4.78 | +0.84% | €4.74 | €4.78 | €4.66 | 53.68K |
| 2026-06-01 | €4.74 | 0.00% | €4.60 | €4.74 | €4.60 | 16.45K |
| 2026-05-29 | €4.74 | +2.16% | €4.64 | €4.74 | €4.61 | 45.12K |