Polytec Holding (P4N) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.99% | 0 | 0.00 |
| Nov 04, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.47% | 0 | 0.00 |
| Nov 03, 2026 | 4.31 | 4.31 | 4.09 | 4.09 | 4.09 | -16.02% | 260 | 0.43 |
| Nov 02, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | +0.83% | 0 | 0.00 |
| Oct 30, 2026 | 5.04 | 5.04 | 4.83 | 4.83 | 4.83 | -24.06% | 600 | 1.02 |
| Oct 29, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | +4.26% | 0 | 0.00 |
| Oct 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.97% | 0 | 0.00 |
| Oct 27, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | +0.98% | 0 | 0.00 |
| Oct 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | +3.04% | 0 | 0.00 |
| Oct 22, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | +1.37% | 0 | 0.00 |
| Oct 21, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | +1.04% | 0 | 0.00 |
| Oct 20, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | +0.35% | 0 | 0.00 |
| Oct 19, 2026 | 5.86 | 5.86 | 5.76 | 5.76 | 5.76 | +0.35% | 3,020 | 5.25 |
| Oct 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | +0.70% | 0 | 0.00 |
| Oct 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.06% | 0 | 0.00 |
| Oct 14, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | 0 | 0.00 |
| Oct 13, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | -1.02% | 10 | 0.02 |
| Oct 12, 2026 | 5.92 | 5.94 | 5.90 | 5.90 | 5.90 | -0.67% | 1,190 | 2.14 |
| Oct 09, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.00% | 0 | 0.00 |
| Oct 08, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.28% | 0 | 0.00 |
| Oct 07, 2026 | 5.82 | 6.14 | 5.82 | 6.14 | 6.14 | +3.02% | 2,300 | 4.43 |
| Oct 06, 2026 | 5.88 | 5.96 | 5.88 | 5.96 | 5.96 | -1.00% | 600 | 1.18 |
| Oct 05, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | +3.79% | 330 | 0.65 |
| Oct 02, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | +0.00% | 3,000 | 6.57 |
| Oct 01, 2026 | 5.62 | 5.80 | 5.62 | 5.80 | 5.80 | +1.75% | 9,000 | 28.67 |
| Sep 30, 2026 | 5.44 | 5.70 | 5.44 | 5.70 | 5.70 | +3.26% | 3,000 | 11.26 |
| Sep 29, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | +1.85% | 0 | 0.00 |
| Sep 28, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.45% | 0 | 0.00 |
| Sep 25, 2026 | 5.24 | 5.52 | 5.24 | 5.50 | 5.50 | +9.13% | 3,000 | 13.72 |
| Sep 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.79% | 0 | 0.00 |
| Sep 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | +1.60% | 0 | 0.00 |
| Sep 22, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | +1.83% | 6,000 | 48.59 |
| Sep 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | +2.72% | 0 | 0.00 |
| Sep 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.05% | 0 | 0.00 |
| Sep 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | 0 | 0.00 |
| Sep 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | +0.41% | 0 | 0.00 |
| Sep 15, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.40% | 0 | 0.00 |
| Sep 14, 2026 | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | +2.25% | 500 | 2.83 |
| Sep 11, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.94% | 0 | 0.00 |
| Sep 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | +1.60% | 50 | 0.28 |
| Sep 09, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | 0 | 0.00 |
| Sep 08, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | 0 | 0.00 |
| Sep 07, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.78% | 0 | 0.00 |
| Sep 04, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | +2.20% | 700 | 4.21 |
| Sep 03, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | +2.46% | 0 | 0.00 |
| Sep 02, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.99% | 0 | 0.00 |
| Sep 01, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | +2.66% | 0 | 0.00 |
| Aug 31, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.20% | 0 | 0.00 |
| Aug 28, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | +3.52% | 100 | 0.41 |
