Polytec Holding AG (P4N)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 2.25 | 0.05 | 2.27 | 2.29 | 2.29 | 2.25 | 24 |
| 1737581220 | 2.2 | -0.02 | -0.90 | 2.24 | 2.29 | 2.2 | 3367 |
| 1737494820 | 2.22 | 0 | 0.00 | 2.25 | 2.2799999 | 2.22 | 4400 |
| 1737408420 | 2.22 | -0.06 | -2.63 | 2.2799999 | 2.2799999 | 2.22 | 1593 |
| 1737149220 | 2.2799999 | 0.03 | 1.33 | 2.24 | 2.2799999 | 2.24 | 2467 |
| 1737062820 | 2.25 | -0.01 | -0.44 | 2.25 | 2.25 | 2.25 | 1189 |
| 1736976420 | 2.2599999 | 0.03 | 1.35 | 2.2799999 | 2.2799999 | 2.25 | 1702 |
| 1736890020 | 2.23 | -0.02 | -0.89 | 2.29 | 2.29 | 2.23 | 1538 |
| 1736803620 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 325 |
| 1736544420 | 2.25 | -0.05 | -2.17 | 2.2799999 | 2.2799999 | 2.25 | 2100 |
| 1736458020 | 2.2999999 | 0.04 | 1.77 | 2.25 | 2.3199999 | 2.25 | 10669 |
| 1736371620 | 2.2599999 | 0.1 | 4.63 | 2.17 | 2.2599999 | 2.17 | 1800 |
| 1736285220 | 2.16 | -0.02 | -0.92 | 2.16 | 2.16 | 2.16 | 16 |
| 1736198820 | 2.18 | 0.05 | 2.35 | 2.17 | 2.18 | 2.15 | 900 |
| 1735939620 | 2.13 | 0.03 | 1.43 | 2.17 | 2.22 | 2.13 | 2077 |
| 1735853220 | 2.1 | 0.08 | 3.96 | 2.1 | 2.1 | 2.06 | 8675 |
| 1735594020 | 2.02 | 0 | 0.00 | 2.0099999 | 2.02 | 2.0099999 | 2086 |
| 1735334820 | 2.02 | -0.02 | -0.98 | 1.995 | 2.06 | 1.995 | 26648 |
| 1734989220 | 2.04 | -0.08 | -3.77 | 2.11 | 2.11 | 2.02 | 11727 |
| 1734730020 | 2.12 | 0.13 | 6.53 | 2 | 2.12 | 2 | 4773 |
| 1734643620 | 1.99 | -0.06 | -2.93 | 2.04 | 2.06 | 1.99 | 4016 |
| 1734557220 | 2.0499999 | -0.06 | -2.84 | 2.11 | 2.11 | 2.0099999 | 85882 |
| 1734470820 | 2.11 | -0.05 | -2.31 | 2.11 | 2.11 | 2.11 | 701 |
| 1734384420 | 2.16 | 0.05 | 2.37 | 2.11 | 2.16 | 2.11 | 2735 |
| 1734125220 | 2.11 | -0.04 | -1.86 | 2.12 | 2.12 | 2.11 | 7489 |
| 1734038820 | 2.15 | -0.02 | -0.92 | 2.11 | 2.15 | 2.11 | 9435 |
| 1733952420 | 2.17 | 0.03 | 1.40 | 2.16 | 2.17 | 2.12 | 5845 |
| 1733866020 | 2.14 | -0.05 | -2.28 | 2.18 | 2.19 | 2.12 | 6379 |
| 1733779620 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.14 | 6842 |
| 1733520420 | 2.19 | 0.04 | 1.86 | 2.19 | 2.19 | 2.12 | 2505 |
| 1733434020 | 2.15 | 0.02 | 0.94 | 2.19 | 2.19 | 2.15 | 1956 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
