POET Technologies Inc. (FRA:RI4A)
Germany · Delayed Price · Currency is EUR 4.495
-0.325 (-6.74%)
At close: Mar 27, 2026
FRA:RI4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.82 | 4.95 | 4.45 | 4.50 | 4.50 | -6.74% | 12,700 |
| Mar 26, 2026 | 5.14 | 5.14 | 4.72 | 4.82 | 4.82 | -8.19% | - |
| Mar 25, 2026 | 4.96 | 5.25 | 4.96 | 5.25 | 5.25 | 4.37% | 1,000 |
| Mar 24, 2026 | 5.21 | 5.21 | 5.00 | 5.03 | 5.03 | -3.64% | - |
| Mar 23, 2026 | 5.20 | 5.25 | 5.00 | 5.22 | 5.22 | 1.16% | 1,135 |
| Mar 20, 2026 | 5.38 | 5.38 | 5.02 | 5.16 | 5.16 | -4.09% | - |
| Mar 19, 2026 | 5.21 | 5.40 | 5.10 | 5.38 | 5.38 | -0.19% | 2,304 |
| Mar 18, 2026 | 5.71 | 5.71 | 5.39 | 5.39 | 5.39 | -5.11% | 2,250 |
| Mar 17, 2026 | 5.84 | 5.89 | 5.57 | 5.68 | 5.68 | -4.86% | 3,166 |
| Mar 16, 2026 | 6.00 | 6.28 | 5.93 | 5.97 | 5.97 | -1.16% | 1,550 |
| Mar 13, 2026 | 6.38 | 6.46 | 5.90 | 6.04 | 6.04 | -5.77% | 1,125 |
| Mar 12, 2026 | 6.43 | 7.05 | 6.40 | 6.41 | 6.41 | 0.79% | 4,998 |
| Mar 11, 2026 | 6.00 | 6.40 | 6.00 | 6.36 | 6.36 | 5.82% | 11,302 |
| Mar 10, 2026 | 5.65 | 6.05 | 5.65 | 6.01 | 6.01 | 5.44% | - |
| Mar 9, 2026 | 5.14 | 5.70 | 5.14 | 5.70 | 5.70 | 6.54% | 2,380 |
| Mar 6, 2026 | 5.75 | 5.81 | 5.35 | 5.35 | 5.35 | -4.63% | 990 |
| Mar 5, 2026 | 5.79 | 5.80 | 5.54 | 5.61 | 5.61 | -2.94% | 3,080 |
| Mar 4, 2026 | 5.74 | 6.21 | 5.74 | 5.78 | 5.78 | -2.36% | 623 |
| Mar 3, 2026 | 5.60 | 6.18 | 5.60 | 5.92 | 5.92 | -0.17% | 1,240 |
| Mar 2, 2026 | 4.84 | 5.93 | 4.70 | 5.93 | 5.93 | 19.56% | 5,165 |
| Feb 27, 2026 | 5.29 | 5.29 | 4.91 | 4.96 | 4.96 | -4.80% | 600 |
| Feb 26, 2026 | 5.32 | 5.32 | 5.07 | 5.21 | 5.21 | -1.14% | - |
| Feb 25, 2026 | 5.03 | 5.54 | 5.03 | 5.27 | 5.27 | 3.33% | 2,365 |
| Feb 24, 2026 | 4.58 | 5.10 | 4.58 | 5.10 | 5.10 | 10.75% | 3,000 |
| Feb 23, 2026 | 4.69 | 4.69 | 4.56 | 4.61 | 4.61 | -2.64% | - |
| Feb 20, 2026 | 4.71 | 4.93 | 4.62 | 4.73 | 4.73 | -1.77% | 1,500 |
| Feb 19, 2026 | 4.60 | 4.82 | 4.53 | 4.82 | 4.82 | 3.66% | 80 |
| Feb 18, 2026 | 4.64 | 4.90 | 4.59 | 4.65 | 4.65 | 1.09% | 894 |
| Feb 17, 2026 | 4.67 | 4.74 | 4.52 | 4.60 | 4.60 | -0.22% | 6,000 |
| Feb 16, 2026 | 4.61 | 4.88 | 4.61 | 4.61 | 4.61 | -0.54% | 291 |
| Feb 13, 2026 | 4.67 | 4.75 | 4.63 | 4.63 | 4.63 | -1.28% | 75 |
| Feb 12, 2026 | 4.91 | 4.91 | 4.66 | 4.69 | 4.69 | -3.00% | - |
| Feb 11, 2026 | 4.96 | 4.96 | 4.79 | 4.84 | 4.84 | -4.07% | 370 |
| Feb 10, 2026 | 5.12 | 5.12 | 4.92 | 5.04 | 5.04 | -1.75% | 500 |
| Feb 9, 2026 | 5.04 | 5.13 | 4.79 | 5.13 | 5.13 | 4.69% | 900 |
| Feb 6, 2026 | 4.37 | 4.92 | 4.37 | 4.90 | 4.90 | 9.62% | 1,930 |
| Feb 5, 2026 | 4.70 | 4.89 | 4.47 | 4.47 | 4.47 | -4.18% | 10,650 |
| Feb 4, 2026 | 4.93 | 4.93 | 4.56 | 4.67 | 4.67 | -7.26% | 73 |
| Feb 3, 2026 | 5.21 | 5.21 | 4.82 | 5.03 | 5.03 | 3.39% | 980 |
| Feb 2, 2026 | 5.04 | 5.04 | 4.67 | 4.87 | 4.87 | 1.46% | 1,205 |
| Jan 30, 2026 | 4.81 | 4.96 | 4.77 | 4.80 | 4.80 | -1.24% | 550 |
| Jan 29, 2026 | 5.23 | 5.23 | 4.86 | 4.86 | 4.86 | -7.70% | 4,702 |
| Jan 28, 2026 | 5.72 | 5.82 | 5.18 | 5.26 | 5.26 | -8.52% | 2,195 |
| Jan 27, 2026 | 5.52 | 5.75 | 5.44 | 5.75 | 5.75 | 7.08% | 10,500 |
| Jan 26, 2026 | 5.92 | 6.05 | 5.37 | 5.37 | 5.37 | -9.75% | 3,030 |
| Jan 23, 2026 | 6.11 | 6.11 | 5.81 | 5.95 | 5.95 | 1.71% | 793 |
| Jan 22, 2026 | 7.32 | 7.44 | 5.85 | 5.85 | 5.85 | -16.19% | 4,228 |
| Jan 21, 2026 | 7.42 | 7.42 | 6.71 | 6.98 | 6.98 | 0.87% | 620 |
| Jan 20, 2026 | 6.70 | 7.73 | 6.46 | 6.92 | 6.92 | 3.13% | 18,045 |
| Jan 19, 2026 | 7.12 | 7.36 | 6.71 | 6.71 | 6.71 | -5.49% | 750 |