Poxel S.A. (FRA:7PO)
Germany · Delayed Price · Currency is EUR 0.2310
+0.0015 (0.65%)
At close: Jan 5, 2026
Poxel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 9.01% | - |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.43% | - |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.46% | - |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.65% | 14,000 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.97% | - |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.29% | 8 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.73% | 13,973 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.22% | 1,486 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.49% | - |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.73% | - |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.12% | - |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.28% | - |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.05% | - |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.00% | 5,983 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.86% | - |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.87% | - |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.20% | - |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22% | - |
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.94% | - |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.64% | - |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.92% | - |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.14% | - |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.30% | - |
| Nov 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 24.14% | 1,000 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.14% | - |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.18% | - |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.99% | 647 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.25% | - |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.26% | - |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.37% | - |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.49% | - |
| Nov 18, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.56% | 6,356 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.65% | - |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.06% | - |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.16% | - |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.59% | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.64% | - |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 18.34% | - |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.98% | - |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -26.05% | - |
| Nov 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.06% | - |
| Nov 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.95% | - |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.41% | - |
| Oct 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.50% | - |
| Oct 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.48% | - |
| Oct 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.45% | - |
| Oct 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.26% | - |