POET Technologies Inc. (FRA:RI4A)
Germany · Delayed Price · Currency is EUR 6.77
-0.09 (-1.31%)
Last updated: Aug 26, 2026, 7:40 PM CET
FRA:RI4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.89 | 6.93 | 6.69 | 6.69 | - | -2.48% | - |
| Aug 25, 2026 | 6.74 | 6.86 | 6.74 | 6.86 | 6.86 | 3.78% | - |
| Aug 24, 2026 | 6.87 | 6.97 | 6.57 | 6.61 | 6.61 | -5.71% | 10,002 |
| Aug 21, 2026 | 7.06 | 7.11 | 6.96 | 7.01 | 7.01 | -0.28% | 1,449 |
| Aug 20, 2026 | 7.25 | 7.34 | 6.96 | 7.03 | 7.03 | -2.09% | 3,420 |
| Aug 19, 2026 | 7.18 | 7.40 | 7.06 | 7.18 | 7.18 | -0.97% | 1,600 |
| Aug 18, 2026 | 7.86 | 7.86 | 7.25 | 7.25 | 7.25 | -10.38% | 3,000 |
| Aug 17, 2026 | 8.48 | 8.56 | 8.09 | 8.09 | 8.09 | -1.58% | 2,248 |
| Aug 14, 2026 | 7.68 | 8.24 | 7.68 | 8.22 | 8.22 | 6.89% | 3,238 |
| Aug 13, 2026 | 7.61 | 8.18 | 7.56 | 7.69 | 7.69 | 0.65% | 12,241 |
| Aug 12, 2026 | 7.53 | 7.79 | 7.53 | 7.64 | 7.64 | 3.10% | 5,042 |
| Aug 11, 2026 | 7.36 | 7.47 | 7.27 | 7.41 | 7.41 | 0.95% | 500 |
| Aug 10, 2026 | 7.91 | 8.06 | 7.34 | 7.34 | 7.34 | -4.05% | 1,468 |
| Aug 7, 2026 | 7.56 | 7.95 | 7.46 | 7.65 | 7.65 | 3.38% | 5,631 |
| Aug 6, 2026 | 7.07 | 7.63 | 6.74 | 7.40 | 7.40 | 5.71% | 2,017 |
| Aug 5, 2026 | 7.47 | 7.68 | 7.00 | 7.00 | 7.00 | -5.28% | 1,261 |
| Aug 4, 2026 | 6.52 | 7.74 | 6.41 | 7.39 | 7.39 | 16.56% | 3,871 |
| Aug 3, 2026 | 6.19 | 6.34 | 5.77 | 6.34 | 6.34 | 4.45% | 2,245 |
| Jul 31, 2026 | 6.56 | 6.66 | 6.07 | 6.07 | 6.07 | -3.34% | 1,700 |
| Jul 30, 2026 | 5.54 | 6.28 | 5.54 | 6.28 | 6.28 | 13.15% | 1,350 |
| Jul 29, 2026 | 5.82 | 5.91 | 5.55 | 5.55 | 5.55 | -5.77% | 544 |
| Jul 28, 2026 | 6.01 | 6.01 | 5.56 | 5.89 | 5.89 | -5.00% | 4,158 |
| 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 |