POET Technologies Inc. (FRA:RI4A)
Germany · Delayed Price · Currency is EUR 5.78
-0.23 (-3.83%)
Last updated: Jul 28, 2026, 7:55 PM CET
FRA:RI4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6.01 | 6.01 | 5.93 | 5.93 | - | -4.35% | - |
| Jul 27, 2026 | 6.24 | 6.35 | 5.99 | 6.20 | 6.20 | 2.65% | 843 |
| Jul 24, 2026 | 6.63 | 6.76 | 6.00 | 6.04 | 6.04 | -8.62% | 1,080 |
| Jul 23, 2026 | 6.69 | 6.91 | 6.61 | 6.61 | 6.61 | -0.90% | 1,031 |
| Jul 22, 2026 | 7.23 | 7.23 | 6.67 | 6.67 | 6.67 | -8.13% | 50 |
| Jul 21, 2026 | 6.69 | 7.30 | 6.69 | 7.26 | 7.26 | 11.01% | 150 |
| Jul 20, 2026 | 6.58 | 6.68 | 6.51 | 6.54 | 6.54 | 1.55% | 1,535 |
| Jul 17, 2026 | 6.30 | 6.72 | 6.30 | 6.44 | 6.44 | -2.28% | 6,610 |
| Jul 16, 2026 | 7.18 | 7.18 | 6.55 | 6.59 | 6.59 | -8.98% | 530 |
| Jul 15, 2026 | 7.99 | 7.99 | 7.24 | 7.24 | 7.24 | -4.23% | 1,060 |
| Jul 14, 2026 | 7.11 | 7.56 | 7.11 | 7.56 | 7.56 | 9.09% | 130 |
| Jul 13, 2026 | 7.20 | 7.20 | 6.87 | 6.93 | 6.93 | -4.41% | 1,465 |
| Jul 10, 2026 | 7.59 | 7.77 | 7.19 | 7.25 | 7.25 | -3.85% | 3,192 |
| Jul 9, 2026 | 7.44 | 7.87 | 7.44 | 7.54 | 7.54 | 2.03% | 350 |
| Jul 8, 2026 | 7.21 | 7.53 | 6.86 | 7.39 | 7.39 | 2.64% | 5,051 |
| Jul 7, 2026 | 7.63 | 7.75 | 7.15 | 7.20 | 7.20 | -7.46% | 428 |
| Jul 6, 2026 | 7.99 | 8.01 | 7.77 | 7.78 | 7.78 | -4.19% | 1,555 |
| Jul 3, 2026 | 7.96 | 8.21 | 7.78 | 8.12 | 8.12 | 7.27% | 732 |
| Jul 2, 2026 | 8.42 | 8.55 | 7.48 | 7.57 | 7.57 | -10.20% | 2,830 |
| Jul 1, 2026 | 8.84 | 8.91 | 8.38 | 8.43 | 8.43 | -5.81% | 1,380 |
| Jun 30, 2026 | 9.00 | 9.00 | 8.50 | 8.95 | 8.95 | 3.71% | 3,175 |
| Jun 29, 2026 | 8.31 | 8.70 | 7.70 | 8.63 | 8.63 | 5.63% | 3,598 |
| Jun 26, 2026 | 8.63 | 8.67 | 8.17 | 8.17 | 8.17 | -7.68% | 2,180 |
| Jun 25, 2026 | 9.81 | 9.81 | 8.76 | 8.85 | 8.85 | -3.80% | 3,576 |
| Jun 24, 2026 | 9.61 | 9.98 | 9.15 | 9.20 | 9.20 | -0.86% | 2,895 |
| Jun 23, 2026 | 9.86 | 9.91 | 9.28 | 9.28 | 9.28 | -11.11% | 620 |
| Jun 22, 2026 | 10.70 | 10.86 | 10.36 | 10.44 | 10.44 | -1.51% | 6,822 |
| Jun 19, 2026 | 10.50 | 10.94 | 10.50 | 10.60 | 10.60 | 1.53% | 3,125 |
| Jun 18, 2026 | 10.86 | 10.86 | 10.26 | 10.44 | 10.44 | 0.58% | 1,250 |
| Jun 17, 2026 | 11.16 | 11.20 | 10.38 | 10.38 | 10.38 | -3.53% | 1,000 |
| Jun 16, 2026 | 12.10 | 12.20 | 10.76 | 10.76 | 10.76 | -11.80% | 1,636 |
| Jun 15, 2026 | 11.26 | 12.88 | 11.20 | 12.20 | 12.20 | 13.59% | 3,600 |
| Jun 12, 2026 | 9.72 | 10.80 | 9.48 | 10.74 | 10.74 | 12.11% | 2,313 |
| Jun 11, 2026 | 9.63 | 9.66 | 9.24 | 9.58 | 9.58 | 1.59% | 50 |
| Jun 10, 2026 | 9.15 | 10.06 | 8.77 | 9.43 | 9.43 | 2.28% | 7,989 |
| Jun 9, 2026 | 10.86 | 11.04 | 8.98 | 9.22 | 9.22 | -12.02% | 4,399 |
| Jun 8, 2026 | 10.38 | 11.04 | 10.22 | 10.48 | 10.48 | 1.35% | 7,300 |
| Jun 5, 2026 | 12.70 | 12.70 | 10.34 | 10.34 | 10.34 | -21.55% | 1,205 |
| Jun 4, 2026 | 12.54 | 13.18 | 12.10 | 13.18 | 13.18 | -0.45% | 275 |
| Jun 3, 2026 | 12.12 | 13.50 | 11.74 | 13.24 | 13.24 | 10.89% | 5,519 |
| Jun 2, 2026 | 12.08 | 13.46 | 11.76 | 11.94 | 11.94 | 0.34% | 927 |
| Jun 1, 2026 | 10.56 | 12.44 | 10.00 | 11.90 | 11.90 | 14.64% | 3,760 |
| May 29, 2026 | 11.22 | 11.56 | 9.80 | 10.38 | 10.38 | -7.98% | 6,505 |
| May 28, 2026 | 11.14 | 11.50 | 10.94 | 11.28 | 11.28 | -0.53% | 250 |
| May 27, 2026 | 11.28 | 11.36 | 10.96 | 11.34 | 11.34 | -1.05% | 1,305 |
| May 26, 2026 | 12.74 | 13.08 | 11.34 | 11.46 | 11.46 | -11.02% | 4,062 |
| May 25, 2026 | 12.82 | 13.26 | 12.68 | 12.88 | 12.88 | 2.88% | 1,550 |
| May 22, 2026 | 13.02 | 13.36 | 12.52 | 12.52 | 12.52 | -1.42% | 2,737 |
| May 21, 2026 | 12.52 | 13.10 | 12.14 | 12.70 | 12.70 | - | 2,299 |
| May 20, 2026 | 11.40 | 12.72 | 11.40 | 12.70 | 12.70 | 11.60% | 7,884 |