Polytec Holding AG (P4N)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -5.59210526316 | 3.04 | 3.05 | 2.82 | 5590 | 2.92759373 | DE |
| 4 | -0.15 | -4.96688741722 | 3.02 | 3.14 | 2.82 | 3028 | 2.99151209 | DE |
| 12 | -0.53 | -15.5882352941 | 3.4 | 3.48 | 2.82 | 2844 | 3.13128014 | DE |
| 26 | -0.43 | -13.0303030303 | 3.3 | 3.7 | 2.82 | 2685 | 3.28999241 | DE |
| 52 | -1.09 | -27.5252525253 | 3.96 | 4.09 | 2.82 | 3548 | 3.46562231 | DE |
| 156 | -5.23 | -64.5679012346 | 8.1 | 8.3 | 2.82 | 1635 | 3.88154944 | DE |
| 260 | -5.23 | -64.5679012346 | 8.1 | 8.3 | 2.82 | 1635 | 3.88154944 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 2.92 | 0.04 | 1.39 | 2.94 | 2.94 | 2.83 | 8745 |
| 1727728020 | 2.88 | -0.06 | -2.04 | 2.93 | 2.96 | 2.88 | 3323 |
| 1727468760 | 2.94 | 0 | 0.00 | 2.91 | 2.97 | 2.82 | 2418 |
| 1727382360 | 2.94 | -0.11 | -3.61 | 3.0099999 | 3.02 | 2.82 | 13216 |
| 1727295960 | 3.05 | -0.01 | -0.33 | 3.04 | 3.05 | 3.04 | 250 |
| 1727209560 | 3.06 | -0.05 | -1.61 | 3.06 | 3.06 | 3.06 | 101 |
| 1727123160 | 3.11 | 0.1 | 3.32 | 3.0099999 | 3.11 | 3.0099999 | 229 |
| 1726864020 | 3.0099999 | -0.03 | -0.99 | 3.05 | 3.08 | 3.0099999 | 3296 |
| 1726777560 | 3.04 | -0.01 | -0.33 | 3.09 | 3.14 | 3.04 | 282 |
| 1726691220 | 3.05 | 0.04 | 1.33 | 3.02 | 3.05 | 3.0099999 | 6608 |
| 1726604760 | 3.0099999 | -0.03 | -0.99 | 3.0099999 | 3.04 | 3.0099999 | 14 |
| 1726518420 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.0099999 | 1055 |
| 1726259160 | 3.04 | -0.07 | -2.25 | 3.09 | 3.09 | 3.0099999 | 8357 |
| 1726172760 | 3.11 | 0.09 | 2.98 | 3.05 | 3.11 | 3.05 | 8 |
| 1726086360 | 3.02 | 0 | 0.00 | 3.0099999 | 3.05 | 3.0099999 | 4691 |
| 1725999960 | 3.02 | -0.11 | -3.51 | 3.08 | 3.08 | 3.02 | 704 |
| 1725913620 | 3.13 | 0.05 | 1.62 | 3.02 | 3.13 | 3.02 | 534 |
| 1725654360 | 3.08 | -0.02 | -0.65 | 3.0099999 | 3.08 | 3.0099999 | 3106 |
| 1725567960 | 3.1 | 0.05 | 1.64 | 3.07 | 3.1 | 3.0099999 | 2400 |
| 1725481560 | 3.05 | 0.01 | 0.33 | 3.02 | 3.07 | 3.02 | 1215 |
| 1725395160 | 3.04 | -0.12 | -3.80 | 3.1 | 3.1 | 3.0099999 | 4775 |
| 1725308760 | 3.16 | -0.03 | -0.94 | 3.1 | 3.16 | 3.1 | 582 |
| 1725049560 | 3.19 | 0.01 | 0.31 | 3.18 | 3.19 | 3.09 | 804 |
| 1724963160 | 3.18 | 0.16 | 5.30 | 3.1 | 3.2 | 3.05 | 3410 |
| 1724876760 | 3.02 | -0.04 | -1.31 | 3.05 | 3.07 | 3.02 | 6283 |
| 1724790420 | 3.06 | 0 | 0.00 | 3.08 | 3.11 | 3.0299999 | 7198 |
| 1724704020 | 3.06 | 0.01 | 0.33 | 3.05 | 3.1 | 3.05 | 734 |
| 1724444820 | 3.05 | 0.02 | 0.66 | 3.17 | 3.17 | 3.05 | 5628 |
| 1724358420 | 3.0299999 | -0.05 | -1.62 | 3.17 | 3.17 | 3.02 | 3119 |
| 1724271960 | 3.08 | -0.05 | -1.60 | 3.13 | 3.13 | 3.0299999 | 7124 |
| 1724185560 | 3.13 | -0.07 | -2.19 | 3.2 | 3.2 | 3.1 | 702 |
| 1724099220 | 3.2 | 0 | 0.00 | 3.21 | 3.21 | 3.12 | 2936 |
| 1723840020 | 3.2 | 0 | 0.00 | 3.23 | 3.24 | 3.16 | 1307 |
| 1723753620 | 3.2 | -0.03 | -0.93 | 3.21 | 3.29 | 3.2 | 3248 |
| 1723667160 | 3.23 | -0.06 | -1.82 | 3.23 | 3.23 | 3.23 | 358 |
| 1723580760 | 3.29 | 0.13 | 4.11 | 3.23 | 3.29 | 3.23 | 965 |
| 1723494360 | 3.16 | -0.14 | -4.24 | 3.23 | 3.23 | 3.16 | 1066 |
| 1723235220 | 3.3 | 0 | 0.00 | 3.22 | 3.3 | 3.15 | 1122 |
| 1723148820 | 3.3 | 0.07 | 2.17 | 3.3 | 3.3 | 3.21 | 35 |
| 1723062360 | 3.23 | -0.02 | -0.62 | 3.15 | 3.23 | 3.15 | 3387 |
| 1722975960 | 3.25 | 0.01 | 0.31 | 3.2599999 | 3.34 | 3.11 | 2352 |
| 1722889620 | 3.24 | -0.13 | -3.86 | 3.21 | 3.33 | 3.2 | 711 |
| 1722630360 | 3.37 | 0.06 | 1.81 | 3.29 | 3.37 | 3.23 | 2071 |
| 1722544020 | 3.31 | -0.02 | -0.60 | 3.31 | 3.31 | 3.31 | 15 |
| 1722457560 | 3.33 | -0.07 | -2.06 | 3.35 | 3.43 | 3.33 | 571 |
| 1722371220 | 3.4 | 0.09 | 2.72 | 3.34 | 3.4 | 3.3 | 360 |
| 1722284760 | 3.31 | -0.04 | -1.19 | 3.31 | 3.31 | 3.31 | 302 |
| 1722025620 | 3.35 | -0.02 | -0.59 | 3.38 | 3.38 | 3.23 | 1235 |
| 1721939160 | 3.37 | 0.03 | 0.90 | 3.22 | 3.37 | 3.21 | 6956 |
| 1721852820 | 3.34 | 0.05 | 1.52 | 3.22 | 3.34 | 3.22 | 369 |
| 1721766420 | 3.29 | -0.02 | -0.60 | 3.3 | 3.3 | 3.25 | 54 |
| 1721677800 | 3.31 | -0.08 | -2.36 | 3.39 | 3.43 | 3.2799999 | 1219 |
| 1721420760 | 3.39 | 0.02 | 0.59 | 3.35 | 3.39 | 3.31 | 1243 |
| 1721334360 | 3.37 | 0.04 | 1.20 | 3.31 | 3.38 | 3.31 | 281 |
| 1721248020 | 3.33 | -0.01 | -0.30 | 3.33 | 3.33 | 3.33 | 520 |
| 1721161560 | 3.34 | -0.01 | -0.30 | 3.32 | 3.34 | 3.2599999 | 3273 |
| 1721075160 | 3.35 | 0.03 | 0.90 | 3.41 | 3.41 | 3.23 | 2703 |
| 1720815960 | 3.32 | 0.07 | 2.15 | 3.35 | 3.35 | 3.21 | 12366 |
| 1720729560 | 3.25 | -0.23 | -6.61 | 3.37 | 3.43 | 3.25 | 18168 |
| 1720643220 | 3.48 | 0.07 | 2.05 | 3.4 | 3.48 | 3.4 | 541 |
| 1720556760 | 3.41 | 0.04 | 1.19 | 3.42 | 3.42 | 3.41 | 2530 |
| 1720470360 | 3.37 | -0.04 | -1.17 | 3.4 | 3.4 | 3.36 | 10 |
| 1720211220 | 3.41 | 0.03 | 0.89 | 3.43 | 3.43 | 3.35 | 1935 |
| 1720124820 | 3.38 | 0.03 | 0.90 | 3.38 | 3.43 | 3.38 | 104 |
| 1720038420 | 3.35 | 0.04 | 1.21 | 3.36 | 3.45 | 3.35 | 3828 |
| 1719952020 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
