Polytec Holding AG Historical Data - P4N | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Polytec Holding AG (P4N)
Polytec Holding AG (P4N) Historical

Polytec Holding AG (P4N)

2.52

0.00

(0.00%)

Closed April 17 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-3.07692307692	2.6	2.6	2.47	3225	2.5177101	DE
4	-0.43	-14.5762711864	2.95	2.99	2.27	4640	2.58364926	DE
12	0.23	10.0436681223	2.29	3	2.11	3729	2.6072626	DE
26	-0.06	-2.32558139535	2.58	3	1.99	5548	2.33578702	DE
52	-0.78	-23.6363636364	3.3	3.7	1.99	4412	2.65096104	DE
156	-3.82	-60.2523659306	6.34	6.51	1.99	2524	3.10196247	DE
260	-5.58	-68.8888888889	8.1	8.3	1.99	2336	3.26012198	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	2.54	-0.03	-1.17	2.5099999	2.54	2.5099999	1800
1744835220	2.5699999	0.07	2.80	2.5699999	2.5699999	2.5699999	800
1744748820	2.5	-0.06	-2.34	2.54	2.54	2.47	5416
1744662420	2.56	0.08	3.23	2.48	2.56	2.48	5346
1744403220	2.48	0	0.00	2.52	2.52	2.48	1950
1744316820	2.48	-0.17	-6.42	2.6	2.6	2.48	2611
1744230420	2.65	0.38	16.74	2.4	2.65	2.4	8428
1744144020	2.27	-0.12	-5.02	2.4	2.4	2.27	5545
1744057620	2.39	-0.16	-6.27	2.5499999	2.5499999	2.35	14178
1743798420	2.5499999	-0.05	-1.92	2.61	2.61	2.2999999	14969
1743712020	2.6	-0.19	-6.81	2.73	2.75	2.6	1993
1743625620	2.79	0.07	2.57	2.75	2.79	2.7	1298
1743539220	2.72	0	0.00	2.73	2.73	2.67	2143
1743452820	2.72	-0.09	-3.20	2.7799999	2.81	2.68	1281
1743197220	2.81	0.1	3.69	2.81	2.81	2.74	1055
1743110820	2.71	-0.11	-3.90	2.79	2.79	2.67	531
1743024420	2.82	-0.1	-3.42	2.7799999	2.85	2.7799999	2144
1742938020	2.92	0.04	1.39	2.93	2.93	2.81	9415
1742851620	2.88	-0.03	-1.03	2.92	2.92	2.88	564
1742592420	2.91	-0.08	-2.68	2.94	2.94	2.91	760
1742506020	2.99	-0.01	-0.33	2.95	2.99	2.86	2053
1742419620	3	0.01	0.33	2.99	3	2.9	4203
1742333220	2.99	0.09	3.10	2.86	2.99	2.86	6796
1742246820	2.9	0.07	2.47	2.85	2.91	2.82	3900
1741987620	2.83	0.1	3.66	2.83	2.83	2.83	1960
1741901220	2.73	0	0.00	2.73	2.73	2.73	0
1741814820	2.73	-0.06	-2.15	2.8	2.8	2.73	1226
1741728420	2.79	-0.05	-1.76	2.83	2.91	2.79	5635
1741642020	2.84	-0.06	-2.07	2.97	2.97	2.81	13
1741382820	2.9	0.07	2.47	2.82	2.9	2.8	4460
1741296420	2.83	0.02	0.71	2.88	2.88	2.82	11508
1741210020	2.81	-0.17	-5.70	2.84	2.84	2.8	9257
1741123620	2.98	0.11	3.83	2.83	2.98	2.83	1784
1741037220	2.87	0.13	4.74	2.7	3	2.7	3252
1740778020	2.74	0.02	0.74	2.77	2.7799999	2.74	1737
1740691620	2.72	-0.03	-1.09	2.7799999	2.7799999	2.62	6495
1740605220	2.75	0.33	13.64	2.45	2.8	2.4	13661
1740518820	2.42	0.07	2.98	2.31	2.42	2.31	1999
1740432420	2.35	0.04	1.73	2.31	2.35	2.31	2292
1740173220	2.31	-0.07	-2.94	2.31	2.31	2.31	1751
1740086820	2.38	0.08	3.48	2.31	2.38	2.29	1496
1740000420	2.2999999	-0.03	-1.29	2.3199999	2.33	2.24	2941
1739914020	2.33	0.03	1.30	2.2799999	2.33	2.2799999	84
1739827620	2.2999999	0.02	0.88	2.25	2.2999999	2.25	6
1739568420	2.2799999	0.02	0.88	2.25	2.2799999	2.25	3312
1739482020	2.2599999	-0.01	-0.44	2.27	2.29	2.2599999	2194
1739395620	2.27	-0.1	-4.22	2.27	2.27	2.27	3350
1739309220	2.37	0	0.00	2.37	2.37	2.37	0
1739222820	2.37	0.1	4.41	2.36	2.37	2.34	1092
1738963620	2.27	-0.07	-2.99	2.2799999	2.2799999	2.2599999	1683
1738877220	2.34	-0.05	-2.09	2.39	2.39	2.34	74
1738790820	2.39	0.07	3.02	2.25	2.39	2.25	2011
1738704420	2.3199999	0.03	1.31	2.31	2.33	2.31	4071
1738618020	2.29	-0.03	-1.29	2.3199999	2.35	2.24	5395
1738358820	2.3199999	0.08	3.57	2.25	2.3199999	2.25	2857
1738272420	2.24	0.1	4.67	2.2	2.24	2.2	3300
1738186020	2.14	-0.08	-3.60	2.25	2.25	2.14	3500
1738099620	2.22	0.02	0.91	2.22	2.22	2.22	250
1738013220	2.2	0	0.00	2.19	2.23	2.11	2738
1737754020	2.2	-0.05	-2.22	2.21	2.22	2.2	265
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

Merchants Bancorp Indiana (PK)

Tecmo Koei (PK)

Quebec Precious Metals (PK)

Mass Vehicle Ledger Token

Group Eleven Resource (PK)

Neuren Pharmaceuticals (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions