Polytec Holding AG (PYT.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | 3.6400 | 4,579 |
| May 17, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6400 | 3.6400 | 15,236 |
| May 16, 2024 | 3.6400 | 3.6500 | 3.5400 | 3.6500 | 3.6500 | 14,113 |
| May 15, 2024 | 3.5600 | 3.6400 | 3.5400 | 3.5400 | 3.5400 | 2,824 |
| May 14, 2024 | 3.6000 | 3.6200 | 3.5400 | 3.6200 | 3.6200 | 8,994 |
| May 13, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 12,902 |
| May 10, 2024 | 3.5500 | 3.6300 | 3.4900 | 3.6200 | 3.6200 | 26,804 |
| May 09, 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 7,134 |
| May 08, 2024 | 3.5700 | 3.5900 | 3.5200 | 3.5500 | 3.5500 | 3,536 |
| May 07, 2024 | 3.5500 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 16,495 |
| May 06, 2024 | 3.5500 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 4,218 |
| May 03, 2024 | 3.5500 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 17,346 |
| May 02, 2024 | 3.5000 | 3.5700 | 3.4400 | 3.5700 | 3.5700 | 24,811 |
| Apr 30, 2024 | 3.5000 | 3.5900 | 3.4000 | 3.5200 | 3.5200 | 22,216 |
| Apr 29, 2024 | 3.2500 | 3.4900 | 3.2200 | 3.4900 | 3.4900 | 38,217 |
| Apr 26, 2024 | 3.2100 | 3.2700 | 3.0500 | 3.2700 | 3.2700 | 128,314 |
| Apr 25, 2024 | 3.2500 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 29,074 |
| Apr 24, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 16,236 |
| Apr 23, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.3000 | 3.3000 | 10,240 |
| Apr 22, 2024 | 3.3000 | 3.3200 | 3.2200 | 3.3000 | 3.3000 | 33,788 |
| Apr 19, 2024 | 3.2500 | 3.3000 | 3.2500 | 3.2900 | 3.2900 | 6,535 |
| Apr 18, 2024 | 3.2800 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 16,834 |
| Apr 17, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 26,885 |
| Apr 16, 2024 | 3.2100 | 3.3300 | 3.2000 | 3.3200 | 3.3200 | 49,280 |
| Apr 15, 2024 | 3.2600 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 15,921 |
| Apr 12, 2024 | 3.3000 | 3.3700 | 3.2600 | 3.3000 | 3.3000 | 26,338 |
| Apr 11, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 36,698 |
| Apr 10, 2024 | 3.4000 | 3.4200 | 3.3200 | 3.3500 | 3.3500 | 21,358 |
| Apr 09, 2024 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 11,113 |
| Apr 08, 2024 | 3.3500 | 3.3900 | 3.3300 | 3.3800 | 3.3800 | 7,154 |
| Apr 05, 2024 | 3.4000 | 3.4400 | 3.3500 | 3.4000 | 3.4000 | 9,312 |
| Apr 04, 2024 | 3.3300 | 3.4200 | 3.3300 | 3.4200 | 3.4200 | 12,777 |
| Apr 03, 2024 | 3.3200 | 3.4600 | 3.3000 | 3.3500 | 3.3500 | 77,609 |
| Apr 02, 2024 | 3.3500 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 6,561 |
| Mar 28, 2024 | 3.3500 | 3.3500 | 3.2650 | 3.3500 | 3.3500 | 9,516 |
| Mar 27, 2024 | 3.3150 | 3.3350 | 3.2650 | 3.3350 | 3.3350 | 10,000 |
| Mar 26, 2024 | 3.3000 | 3.3400 | 3.2600 | 3.3100 | 3.3100 | 19,915 |
| Mar 25, 2024 | 3.3400 | 3.3400 | 3.2650 | 3.3000 | 3.3000 | 13,443 |
| Mar 22, 2024 | 3.3400 | 3.3400 | 3.2650 | 3.3000 | 3.3000 | 9,676 |
| Mar 21, 2024 | 3.3450 | 3.3450 | 3.2300 | 3.3100 | 3.3100 | 25,610 |
| Mar 20, 2024 | 3.3000 | 3.3850 | 3.2750 | 3.3000 | 3.3000 | 6,566 |
| Mar 19, 2024 | 3.3350 | 3.3850 | 3.2700 | 3.2800 | 3.2800 | 12,721 |
| Mar 18, 2024 | 3.3600 | 3.3900 | 3.3000 | 3.3900 | 3.3900 | 7,084 |
| Mar 15, 2024 | 3.3500 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 15,956 |
| Mar 14, 2024 | 3.4150 | 3.5250 | 3.3200 | 3.4000 | 3.4000 | 21,695 |
| Mar 13, 2024 | 3.3650 | 3.4100 | 3.3650 | 3.4100 | 3.4100 | 1,900 |
| Mar 12, 2024 | 3.3500 | 3.4100 | 3.3350 | 3.4100 | 3.4100 | 7,230 |
| Mar 11, 2024 | 3.1500 | 3.4000 | 3.1500 | 3.4000 | 3.4000 | 16,849 |
| Mar 08, 2024 | 3.3900 | 3.4150 | 3.2000 | 3.3000 | 3.3000 | 42,113 |
| Mar 07, 2024 | 3.4500 | 3.4550 | 3.3300 | 3.3950 | 3.3950 | 19,611 |
| Mar 06, 2024 | 3.3850 | 3.4750 | 3.3700 | 3.4450 | 3.4450 | 5,728 |
| Mar 05, 2024 | 3.3650 | 3.5150 | 3.3650 | 3.5150 | 3.5150 | 4,023 |
| Mar 04, 2024 | 3.5000 | 3.5500 | 3.3650 | 3.5000 | 3.5000 | 22,550 |
| Mar 01, 2024 | 3.4500 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 3,710 |
| Feb 29, 2024 | 3.4500 | 3.4800 | 3.3850 | 3.4800 | 3.4800 | 4,544 |
| Feb 28, 2024 | 3.5000 | 3.5000 | 3.3500 | 3.4900 | 3.4900 | 12,200 |
| Feb 27, 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4900 | 3.4900 | 10,765 |
| Feb 26, 2024 | 3.3400 | 3.4400 | 3.3400 | 3.4100 | 3.4100 | 8,638 |
| Feb 23, 2024 | 3.3600 | 3.4500 | 3.3100 | 3.4450 | 3.4450 | 7,713 |
| Feb 22, 2024 | 3.4000 | 3.4500 | 3.3100 | 3.3400 | 3.3400 | 36,893 |
| Feb 21, 2024 | 3.3800 | 3.4700 | 3.3550 | 3.4300 | 3.4300 | 3,898 |
| Feb 20, 2024 | 3.4900 | 3.4900 | 3.3600 | 3.4600 | 3.4600 | 52,818 |
| Feb 19, 2024 | 3.5000 | 3.6200 | 3.4500 | 3.5700 | 3.5700 | 19,717 |
| Feb 16, 2024 | 3.4800 | 3.5400 | 3.4150 | 3.5000 | 3.5000 | 27,299 |
| Feb 15, 2024 | 3.6000 | 3.6300 | 3.5000 | 3.5000 | 3.5000 | 38,337 |
| Feb 14, 2024 | 3.5200 | 3.6050 | 3.5050 | 3.6050 | 3.6050 | 3,964 |
| Feb 13, 2024 | 3.5800 | 3.6550 | 3.5200 | 3.5600 | 3.5600 | 23,848 |
| Feb 12, 2024 | 3.6700 | 3.6700 | 3.6000 | 3.6700 | 3.6700 | 11,532 |
| Feb 09, 2024 | 3.6600 | 3.6700 | 3.6150 | 3.6700 | 3.6700 | 3,709 |
| Feb 08, 2024 | 3.6500 | 3.7050 | 3.6000 | 3.6050 | 3.6050 | 27,082 |
| Feb 07, 2024 | 3.6400 | 3.7400 | 3.6250 | 3.7400 | 3.7400 | 6,018 |
| Feb 06, 2024 | 3.7450 | 3.7450 | 3.6300 | 3.7400 | 3.7400 | 5,685 |
| Feb 05, 2024 | 3.7000 | 3.7450 | 3.6500 | 3.7450 | 3.7450 | 4,450 |
| Feb 02, 2024 | 3.8000 | 3.8000 | 3.6700 | 3.6950 | 3.6950 | 9,790 |
| Feb 01, 2024 | 3.7000 | 3.8000 | 3.6750 | 3.8000 | 3.8000 | 6,025 |
| Jan 31, 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7400 | 3.7400 | 5,970 |
| Jan 30, 2024 | 3.6550 | 3.8000 | 3.6550 | 3.8000 | 3.8000 | 19,885 |
| Jan 29, 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 1,989 |
| Jan 26, 2024 | 3.7000 | 3.7000 | 3.6350 | 3.7000 | 3.7000 | 6,075 |
| Jan 25, 2024 | 3.7300 | 3.7350 | 3.6200 | 3.6950 | 3.6950 | 11,149 |
| Jan 24, 2024 | 3.5800 | 3.7300 | 3.5300 | 3.6250 | 3.6250 | 26,408 |
| Jan 23, 2024 | 3.6000 | 3.6000 | 3.5050 | 3.5800 | 3.5800 | 27,979 |
| Jan 22, 2024 | 3.6500 | 3.6500 | 3.5750 | 3.5750 | 3.5750 | 12,333 |
| Jan 19, 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6100 | 3.6100 | 2,604 |
| Jan 18, 2024 | 3.6900 | 3.7000 | 3.6050 | 3.6050 | 3.6050 | 14,423 |
| Jan 17, 2024 | 3.6850 | 3.7300 | 3.6800 | 3.6900 | 3.6900 | 15,004 |
| Jan 16, 2024 | 3.7050 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 10,676 |
| Jan 15, 2024 | 3.7150 | 3.7900 | 3.7050 | 3.7150 | 3.7150 | 6,943 |
| Jan 12, 2024 | 3.7650 | 3.8900 | 3.7500 | 3.7500 | 3.7500 | 6,313 |
| Jan 11, 2024 | 3.9200 | 3.9200 | 3.7600 | 3.7600 | 3.7600 | 10,962 |
| Jan 10, 2024 | 3.8000 | 3.8800 | 3.7050 | 3.8200 | 3.8200 | 17,144 |
| Jan 09, 2024 | 3.7900 | 3.7950 | 3.7500 | 3.7500 | 3.7500 | 3,915 |
| Jan 08, 2024 | 3.8000 | 3.8000 | 3.7050 | 3.7300 | 3.7300 | 9,864 |
| Jan 05, 2024 | 3.7400 | 3.8000 | 3.7000 | 3.7950 | 3.7950 | 22,051 |
| Jan 04, 2024 | 3.7400 | 3.7400 | 3.6400 | 3.7400 | 3.7400 | 7,259 |
| Jan 03, 2024 | 3.7500 | 3.7900 | 3.6750 | 3.7400 | 3.7400 | 16,143 |
| Jan 02, 2024 | 3.6000 | 3.7600 | 3.5250 | 3.7400 | 3.7400 | 37,880 |
| Dec 29, 2023 | 3.5400 | 3.5450 | 3.5000 | 3.5050 | 3.5050 | 47,378 |
| Dec 28, 2023 | 3.5500 | 3.5900 | 3.5000 | 3.5900 | 3.5900 | 52,236 |
| Dec 27, 2023 | 3.5000 | 3.5850 | 3.5000 | 3.5500 | 3.5500 | 27,085 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.