Poxel S.A. (EPA:POXEL)
France · Delayed Price · Currency is EUR 0.2670
-0.0025 (-0.93%)
Apr 24, 2026, 5:35 PM CET
Poxel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.00% | 219,576 |
| Apr 22, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.66% | 186,311 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | 267,045 |
| Apr 20, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.80% | 130,224 |
| Apr 17, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.54% | 737,978 |
| Apr 16, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 5.95% | 1,402,397 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.36% | 316,539 |
| Apr 14, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.80% | 980,511 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.21% | 329,581 |
| Apr 10, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 1.56% | 1,217,714 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.51% | 394,776 |
| Apr 8, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | 2.45% | 815,864 |
| Apr 7, 2026 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | -5.52% | 568,321 |
| Apr 2, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -11.91% | 1,024,371 |
| Apr 1, 2026 | 0.38 | 0.39 | 0.31 | 0.32 | 0.32 | -17.57% | 3,012,320 |
| Mar 31, 2026 | 0.23 | 0.41 | 0.23 | 0.39 | 0.39 | 68.26% | 5,662,750 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.34% | 160,901 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.07% | 78,260 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.94% | 108,243 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.21% | 105,270 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 83,067 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 108,874 |
| Mar 20, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.63% | 238,028 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 38,130 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.60% | 126,023 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.60% | 73,863 |
| Mar 16, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.88% | 145,342 |
| Mar 13, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -2.80% | 339,362 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.57% | 101,609 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.74% | 106,666 |
| Mar 10, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 4.23% | 370,185 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 142,574 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.61% | 98,201 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 70,466 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.00% | 89,562 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.29% | 202,653 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.90% | 95,945 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.10% | 500,569 |
| Feb 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.91% | 130,635 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.86% | 141,031 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 223,866 |
| Feb 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.64% | 121,796 |
| Feb 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.55% | 101,517 |
| Feb 19, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.30% | 52,041 |
| Feb 18, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.93% | 134,865 |
| Feb 17, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -2.73% | 171,108 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 201,465 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 2.84% | 327,653 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.18% | 186,602 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 0.18% | 234,537 |