POET Technologies Inc. (FRA:RI4A)
Germany · Delayed Price · Currency is EUR 13.50
+1.74 (14.80%)
Last updated: Jun 3, 2026, 8:08 PM CET
FRA:RI4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12.12 | 12.28 | 12.12 | 12.28 | - | 2.85% | - |
| 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% | 6,493 |
| 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 |
| May 19, 2026 | 12.00 | 12.50 | 10.32 | 11.38 | 11.38 | -3.40% | 8,908 |
| May 18, 2026 | 13.34 | 15.48 | 11.48 | 11.78 | 11.78 | -16.34% | 20,264 |
| May 15, 2026 | 17.44 | 18.74 | 13.86 | 14.08 | 14.08 | -18.04% | 23,848 |
| May 14, 2026 | 12.16 | 17.54 | 11.88 | 17.18 | 17.18 | 41.05% | 18,070 |
| May 13, 2026 | 12.18 | 12.50 | 11.20 | 12.18 | 12.18 | 4.46% | 9,029 |
| May 12, 2026 | 11.78 | 12.64 | 11.28 | 11.66 | 11.66 | -2.02% | 16,433 |
| May 11, 2026 | 9.76 | 12.00 | 9.51 | 11.90 | 11.90 | 27.96% | 6,942 |
| May 8, 2026 | 8.11 | 9.98 | 8.11 | 9.30 | 9.30 | 13.69% | 10,378 |
| May 7, 2026 | 8.24 | 8.69 | 7.70 | 8.18 | 8.18 | -1.68% | 8,092 |
| May 6, 2026 | 8.50 | 9.10 | 7.78 | 8.32 | 8.32 | 5.85% | 16,392 |
| May 5, 2026 | 6.19 | 8.10 | 6.14 | 7.86 | 7.86 | 29.92% | 18,037 |
| May 4, 2026 | 6.38 | 6.67 | 6.05 | 6.05 | 6.05 | -0.17% | 6,899 |
| Apr 30, 2026 | 5.62 | 6.13 | 5.47 | 6.06 | 6.06 | 8.02% | 25,572 |
| Apr 29, 2026 | 6.90 | 7.07 | 5.45 | 5.61 | 5.61 | -17.74% | 14,648 |
| Apr 28, 2026 | 6.04 | 7.32 | 5.92 | 6.82 | 6.82 | 1.79% | 22,531 |
| Apr 27, 2026 | 13.36 | 14.68 | 6.42 | 6.70 | 6.70 | -47.33% | 48,832 |
| Apr 24, 2026 | 10.66 | 13.10 | 10.62 | 12.72 | 12.72 | 27.45% | 23,519 |
| Apr 23, 2026 | 10.46 | 10.58 | 9.41 | 9.98 | 9.98 | -7.25% | 8,070 |
| Apr 22, 2026 | 9.27 | 11.00 | 9.27 | 10.76 | 10.76 | 24.54% | 20,511 |
| Apr 21, 2026 | 7.41 | 8.86 | 7.41 | 8.64 | 8.64 | 19.01% | 4,013 |
| Apr 20, 2026 | 5.98 | 7.59 | 5.98 | 7.26 | 7.26 | 18.63% | 4,510 |
| Apr 17, 2026 | 6.12 | 6.21 | 6.08 | 6.12 | 6.12 | -1.45% | 1,100 |
| Apr 16, 2026 | 5.81 | 6.25 | 5.81 | 6.21 | 6.21 | 5.97% | 2,020 |
| Apr 15, 2026 | 5.77 | 5.88 | 5.70 | 5.86 | 5.86 | 3.72% | 12,582 |
| Apr 14, 2026 | 6.29 | 6.29 | 5.64 | 5.65 | 5.65 | -7.98% | 2,411 |
| Apr 13, 2026 | 5.93 | 6.55 | 5.93 | 6.14 | 6.14 | 3.54% | 1,455 |
| Apr 10, 2026 | 5.18 | 5.95 | 5.18 | 5.93 | 5.93 | 14.04% | 12,396 |
| Apr 9, 2026 | 5.23 | 5.33 | 5.20 | 5.20 | 5.20 | -1.33% | 3,760 |
| Apr 8, 2026 | 5.75 | 5.75 | 5.22 | 5.27 | 5.27 | 3.74% | 6,740 |
| Apr 7, 2026 | 5.11 | 5.11 | 4.98 | 5.08 | 5.08 | -4.15% | 1,050 |
| Apr 2, 2026 | 4.72 | 5.30 | 4.64 | 5.30 | 5.30 | 10.99% | 300 |
| Apr 1, 2026 | 5.21 | 5.28 | 4.78 | 4.78 | 4.78 | -6.37% | 770 |
| Mar 31, 2026 | 4.36 | 5.10 | 4.36 | 5.10 | 5.10 | 15.91% | 6,045 |
| Mar 30, 2026 | 4.51 | 4.75 | 4.28 | 4.40 | 4.40 | -2.11% | 3,690 |
| 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 |