POET Technologies Inc. (FRA:RI4A)
Germany · Delayed Price · Currency is EUR 4.795
-0.060 (-1.24%)
At close: Jan 30, 2026
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 7.26 | 7.39 | 6.99 | 7.10 | 7.10 | -1.25% | 420 |
| Jan 15, 2026 | 6.91 | 7.47 | 6.91 | 7.19 | 7.19 | 3.01% | 11,458 |
| Jan 14, 2026 | 6.00 | 6.99 | 5.91 | 6.98 | 6.98 | 15.18% | 45,583 |
| Jan 13, 2026 | 6.12 | 6.24 | 5.98 | 6.06 | 6.06 | -2.10% | 642 |
| Jan 12, 2026 | 6.25 | 6.25 | 5.83 | 6.19 | 6.19 | -2.37% | 2,310 |
| Jan 9, 2026 | 6.06 | 6.46 | 6.06 | 6.34 | 6.34 | 2.26% | 8,508 |
| Jan 8, 2026 | 6.26 | 6.40 | 6.15 | 6.20 | 6.20 | -2.97% | 3,003 |
| Jan 7, 2026 | 6.11 | 6.56 | 6.08 | 6.39 | 6.39 | 1.59% | 12,372 |
| Jan 6, 2026 | 6.20 | 6.36 | 6.20 | 6.29 | 6.29 | 0.64% | 13,150 |
| Jan 5, 2026 | 6.15 | 6.31 | 6.10 | 6.25 | 6.25 | 3.82% | 5,575 |
| Jan 2, 2026 | 5.62 | 6.02 | 5.54 | 6.02 | 6.02 | 5.80% | 5,260 |
| Dec 30, 2025 | 5.51 | 5.69 | 5.51 | 5.69 | 5.69 | 2.34% | 350 |
| Dec 29, 2025 | 5.78 | 6.27 | 5.51 | 5.56 | 5.56 | -8.10% | 11,660 |
| Dec 23, 2025 | 6.31 | 6.40 | 6.05 | 6.05 | 6.05 | -5.32% | 5,050 |
| Dec 22, 2025 | 5.81 | 6.66 | 5.81 | 6.39 | 6.39 | 11.52% | 14,236 |
| Dec 19, 2025 | 5.21 | 5.76 | 5.21 | 5.73 | 5.73 | 9.77% | 10,041 |
| Dec 18, 2025 | 5.04 | 5.49 | 5.04 | 5.22 | 5.22 | 2.15% | 260 |
| Dec 17, 2025 | 5.06 | 5.42 | 5.06 | 5.11 | 5.11 | -0.58% | 9,500 |
| Dec 16, 2025 | 4.91 | 5.17 | 4.91 | 5.14 | 5.14 | 1.58% | 1,000 |
| Dec 15, 2025 | 5.48 | 5.60 | 5.01 | 5.06 | 5.06 | -8.99% | 13,005 |
| Dec 12, 2025 | 5.95 | 5.95 | 5.56 | 5.56 | 5.56 | -10.03% | 4,500 |
| Dec 11, 2025 | 5.87 | 6.26 | 5.87 | 6.18 | 6.18 | 1.31% | 14,540 |
| Dec 10, 2025 | 5.82 | 6.21 | 5.82 | 6.10 | 6.10 | 3.21% | 260 |
| Dec 9, 2025 | 5.40 | 5.91 | 5.21 | 5.91 | 5.91 | 11.30% | - |
| Dec 8, 2025 | 5.32 | 5.40 | 5.12 | 5.31 | 5.31 | 3.71% | 4,000 |
| Dec 5, 2025 | 5.24 | 5.24 | 5.07 | 5.12 | 5.12 | -7.58% | 199 |
| Dec 4, 2025 | 5.17 | 5.54 | 5.17 | 5.54 | 5.54 | 7.36% | 6,616 |
| Dec 3, 2025 | 4.47 | 5.16 | 4.47 | 5.16 | 5.16 | 28.52% | 350 |
| Dec 2, 2025 | 3.92 | 4.18 | 3.92 | 4.02 | 4.02 | 1.13% | 4,920 |
| Dec 1, 2025 | 4.10 | 4.10 | 3.97 | 3.97 | 3.97 | -8.42% | - |
| Nov 28, 2025 | 4.11 | 4.34 | 4.11 | 4.34 | 4.34 | 5.73% | - |
| Nov 27, 2025 | 4.10 | 4.16 | 4.10 | 4.10 | 4.10 | -1.32% | 2,480 |
| Nov 26, 2025 | 3.95 | 4.16 | 3.95 | 4.16 | 4.16 | 2.47% | 2,200 |
| Nov 25, 2025 | 4.06 | 4.06 | 3.83 | 4.06 | 4.06 | 1.12% | 1,402 |
| Nov 24, 2025 | 3.95 | 4.05 | 3.70 | 4.01 | 4.01 | 9.12% | 5,643 |
| Nov 21, 2025 | 3.52 | 3.68 | 3.41 | 3.68 | 3.68 | 2.37% | 600 |
| Nov 20, 2025 | 4.01 | 4.10 | 3.59 | 3.59 | 3.59 | -2.71% | 1,315 |
| Nov 19, 2025 | 3.66 | 3.71 | 3.64 | 3.69 | 3.69 | -0.67% | 1,670 |
| Nov 18, 2025 | 3.67 | 3.72 | 3.56 | 3.72 | 3.72 | 4.06% | 1,470 |
| Nov 17, 2025 | 3.99 | 4.04 | 3.56 | 3.57 | 3.57 | -4.67% | 7,399 |