Polytec Holding AG (P4N)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.25225225225 | 2.22 | 2.34 | 2.1 | 9553 | 2.21881334 | DE |
| 4 | -0.1299999 | -5.65216981096 | 2.2999999 | 2.4 | 2.09 | 9554 | 2.2390243 | DE |
| 12 | -0.84 | -27.9069767442 | 3.01 | 3.14 | 2.09 | 6697 | 2.50548867 | DE |
| 26 | -1.38 | -38.8732394366 | 3.55 | 3.6 | 2.09 | 4375 | 2.73014633 | DE |
| 52 | -1.385 | -38.9592123769 | 3.555 | 3.925 | 2.09 | 4623 | 3.14442011 | DE |
| 156 | -4.87 | -69.1761363636 | 7.04 | 8.3 | 2.09 | 2022 | 3.4925599 | DE |
| 260 | -5.93 | -73.2098765432 | 8.1 | 8.3 | 2.09 | 2018 | 3.53557685 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 2.13 | 0.01 | 0.47 | 2.12 | 2.13 | 2.12 | 1120 |
| 1733261220 | 2.12 | -0.03 | -1.40 | 2.17 | 2.2 | 2.12 | 7396 |
| 1733174820 | 2.15 | -0.07 | -3.15 | 2.14 | 2.19 | 2.1 | 12724 |
| 1732915620 | 2.22 | -0.09 | -3.90 | 2.2799999 | 2.2799999 | 2.12 | 11330 |
| 1732829220 | 2.31 | -0.01 | -0.43 | 2.2999999 | 2.34 | 2.2999999 | 5790 |
| 1732742820 | 2.3199999 | 0.1 | 4.50 | 2.22 | 2.3199999 | 2.2 | 10525 |
| 1732656420 | 2.22 | 0.05 | 2.30 | 2.13 | 2.24 | 2.13 | 10796 |
| 1732570020 | 2.17 | -0.01 | -0.46 | 2.23 | 2.23 | 2.13 | 3956 |
| 1732310820 | 2.18 | -0.05 | -2.24 | 2.17 | 2.23 | 2.17 | 3075 |
| 1732224420 | 2.23 | -0.02 | -0.89 | 2.2 | 2.23 | 2.16 | 11845 |
| 1732138020 | 2.25 | 0.09 | 4.17 | 2.09 | 2.25 | 2.09 | 4217 |
| 1732051620 | 2.16 | 0.02 | 0.93 | 2.19 | 2.19 | 2.1 | 6169 |
| 1731965220 | 2.14 | -0.09 | -4.04 | 2.21 | 2.25 | 2.11 | 10811 |
| 1731705960 | 2.23 | -0.05 | -2.19 | 2.25 | 2.25 | 2.2 | 10164 |
| 1731619560 | 2.2799999 | 0 | 0.00 | 2.25 | 2.2799999 | 2.22 | 21460 |
| 1731533160 | 2.2799999 | -0.02 | -0.87 | 2.35 | 2.35 | 2.23 | 2188 |
| 1731446820 | 2.2999999 | 0.08 | 3.60 | 2.2799999 | 2.35 | 2.25 | 4491 |
| 1731360420 | 2.22 | -0.15 | -6.33 | 2.2599999 | 2.34 | 2.22 | 24524 |
| 1731101220 | 2.37 | -0.03 | -1.25 | 2.2999999 | 2.37 | 2.27 | 10985 |
| 1731014760 | 2.4 | 0.15 | 6.67 | 2.34 | 2.4 | 2.2999999 | 6107 |
| 1730928360 | 2.25 | -0.11 | -4.66 | 2.2999999 | 2.4 | 2.25 | 12535 |
| 1730841960 | 2.36 | -0.14 | -5.60 | 2.44 | 2.44 | 2.2999999 | 6578 |
| 1730755560 | 2.5 | -0.02 | -0.79 | 2.61 | 2.61 | 2.5 | 11159 |
| 1730496360 | 2.52 | -0.03 | -1.18 | 2.5699999 | 2.5699999 | 2.5099999 | 4485 |
| 1730409960 | 2.5499999 | 0.01 | 0.39 | 2.54 | 2.56 | 2.52 | 39 |
| 1730323560 | 2.54 | 0 | 0.00 | 2.54 | 2.5499999 | 2.52 | 2100 |
| 1730237160 | 2.54 | -0.02 | -0.78 | 2.56 | 2.56 | 2.5299999 | 2470 |
| 1730150760 | 2.56 | -0.01 | -0.39 | 2.52 | 2.5699999 | 2.52 | 1507 |
| 1729888020 | 2.5699999 | 0.02 | 0.78 | 2.5299999 | 2.5699999 | 2.5299999 | 1565 |
| 1729801560 | 2.5499999 | -0.04 | -1.54 | 2.5499999 | 2.58 | 2.5299999 | 2520 |
| 1729715160 | 2.59 | -0.06 | -2.26 | 2.61 | 2.61 | 2.5499999 | 2513 |
| 1729628760 | 2.65 | -0.05 | -1.85 | 2.56 | 2.65 | 2.56 | 1101 |
| 1729542360 | 2.7 | 0.12 | 4.65 | 2.61 | 2.7 | 2.58 | 10185 |
| 1729283160 | 2.58 | 0.01 | 0.39 | 2.64 | 2.64 | 2.54 | 4918 |
| 1729196760 | 2.5699999 | -0.09 | -3.38 | 2.58 | 2.59 | 2.54 | 2766 |
| 1729110360 | 2.66 | 0.07 | 2.70 | 2.5499999 | 2.66 | 2.52 | 17365 |
| 1729023960 | 2.59 | -0.07 | -2.63 | 2.63 | 2.68 | 2.56 | 6057 |
| 1728937620 | 2.66 | 0.04 | 1.53 | 2.71 | 2.73 | 2.62 | 7268 |
| 1728678360 | 2.62 | -0.09 | -3.32 | 2.66 | 2.71 | 2.62 | 4916 |
| 1728591960 | 2.71 | -0.06 | -2.17 | 2.74 | 2.75 | 2.65 | 4380 |
| 1728505560 | 2.77 | -0.04 | -1.42 | 2.81 | 2.81 | 2.7599999 | 1697 |
| 1728419160 | 2.81 | 0.02 | 0.72 | 2.84 | 2.84 | 2.7599999 | 1285 |
| 1728332760 | 2.79 | 0.05 | 1.82 | 2.69 | 2.79 | 2.69 | 9720 |
| 1728073560 | 2.74 | 0.03 | 1.11 | 2.74 | 2.74 | 2.65 | 8180 |
| 1727987220 | 2.71 | -0.1 | -3.56 | 2.75 | 2.75 | 2.71 | 8459 |
| 1727900820 | 2.81 | -0.11 | -3.77 | 2.82 | 2.87 | 2.72 | 34900 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
