POET Technologies Inc. (FRA:RI4A)
Germany · Delayed Price · Currency is EUR 4.840
+0.125 (2.65%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:RI4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.78 | 4.84 | 4.72 | 4.84 | 4.84 | 2.65% | 6,990 |
| Oct 22, 2026 | 4.88 | 4.89 | 4.69 | 4.72 | 4.72 | -5.70% | 6,990 |
| Oct 21, 2026 | 5.03 | 5.08 | 5.00 | 5.00 | 5.00 | 1.11% | - |
| Oct 20, 2026 | 4.86 | 5.00 | 4.75 | 4.95 | 4.95 | 1.23% | 1,600 |
| Oct 19, 2026 | 4.97 | 5.01 | 4.83 | 4.89 | 4.89 | 1.66% | 3,000 |
| Oct 16, 2026 | 5.41 | 5.44 | 4.81 | 4.81 | 4.81 | -10.52% | 1,530 |
| Oct 15, 2026 | 5.02 | 5.37 | 4.90 | 5.37 | 5.37 | 2.87% | 11,117 |
| Oct 14, 2026 | 5.68 | 5.68 | 5.20 | 5.22 | 5.22 | -7.45% | 686 |
| Oct 13, 2026 | 5.68 | 5.74 | 5.45 | 5.64 | 5.64 | -2.08% | 22,470 |
| Oct 12, 2026 | 6.25 | 6.25 | 5.76 | 5.76 | 5.76 | -7.10% | 729 |
| Oct 9, 2026 | 6.39 | 6.39 | 6.15 | 6.20 | 6.20 | -0.48% | 6,412 |
| Oct 8, 2026 | 6.57 | 6.57 | 6.12 | 6.23 | 6.23 | -5.32% | 233 |
| Oct 7, 2026 | 6.85 | 6.95 | 6.47 | 6.58 | 6.58 | -3.24% | 2,000 |
| Oct 6, 2026 | 6.92 | 7.07 | 6.80 | 6.80 | 6.80 | -1.73% | 800 |
| Oct 5, 2026 | 7.00 | 7.00 | 6.77 | 6.92 | 6.92 | 1.47% | 200 |
| Oct 2, 2026 | 6.79 | 7.09 | 6.79 | 6.82 | 6.82 | 1.19% | 250 |
| Oct 1, 2026 | 6.80 | 6.91 | 6.64 | 6.74 | 6.74 | 2.74% | 3,040 |
| Sep 30, 2026 | 6.74 | 6.87 | 6.56 | 6.56 | 6.56 | -2.09% | 6,740 |
| Sep 29, 2026 | 6.47 | 6.84 | 6.47 | 6.70 | 6.70 | 3.24% | 3,300 |
| Sep 28, 2026 | 6.68 | 6.71 | 6.44 | 6.49 | 6.49 | -4.84% | 55 |
| Sep 25, 2026 | 6.76 | 6.88 | 6.76 | 6.82 | 6.82 | 0.89% | 60 |
| Sep 24, 2026 | 6.80 | 6.80 | 6.67 | 6.76 | 6.76 | -1.17% | 2,048 |
| Sep 23, 2026 | 7.09 | 7.09 | 6.84 | 6.84 | 6.84 | -3.66% | 2,610 |
| Sep 22, 2026 | 7.21 | 7.21 | 6.99 | 7.10 | 7.10 | -2.74% | 100 |
| Sep 21, 2026 | 6.90 | 7.42 | 6.82 | 7.30 | 7.30 | 7.83% | 1,420 |
| Sep 18, 2026 | 6.59 | 6.77 | 6.52 | 6.77 | 6.77 | 3.68% | 805 |
| Sep 17, 2026 | 6.47 | 6.67 | 6.47 | 6.53 | 6.53 | 1.87% | - |
| Sep 16, 2026 | 6.23 | 6.47 | 6.23 | 6.41 | 6.41 | 2.72% | 2,390 |
| Sep 15, 2026 | 6.42 | 6.50 | 6.23 | 6.24 | 6.24 | -2.35% | 65 |
| Sep 14, 2026 | 6.52 | 6.52 | 6.35 | 6.39 | 6.39 | -6.17% | 1,166 |
| Sep 11, 2026 | 6.51 | 6.90 | 6.51 | 6.81 | 6.81 | 4.29% | 2,500 |
| Sep 10, 2026 | 6.82 | 6.82 | 6.53 | 6.53 | 6.53 | -4.53% | 700 |
| Sep 9, 2026 | 7.13 | 7.21 | 6.84 | 6.84 | 6.84 | -3.93% | 1,770 |
| Sep 8, 2026 | 6.84 | 7.47 | 6.84 | 7.12 | 7.12 | 4.40% | 2,785 |
| Sep 7, 2026 | 6.85 | 7.00 | 6.81 | 6.82 | 6.82 | 1.04% | 1,340 |
| Sep 4, 2026 | 6.35 | 6.75 | 6.35 | 6.75 | 6.75 | 7.48% | 154 |
| Sep 3, 2026 | 6.22 | 6.33 | 6.17 | 6.28 | 6.28 | 0.80% | 74 |
| Sep 2, 2026 | 6.07 | 6.25 | 6.07 | 6.23 | 6.23 | 2.13% | 1,960 |
| Sep 1, 2026 | 6.40 | 6.50 | 6.10 | 6.10 | 6.10 | -4.54% | 4,524 |
| Aug 31, 2026 | 6.49 | 6.54 | 6.33 | 6.39 | 6.39 | -1.08% | 3,359 |
| Aug 28, 2026 | 6.92 | 6.92 | 6.43 | 6.46 | 6.46 | -7.32% | 170 |
| Aug 27, 2026 | 7.14 | 7.20 | 6.97 | 6.97 | 6.97 | 1.75% | 1,720 |
| Aug 26, 2026 | 6.89 | 6.93 | 6.69 | 6.85 | 6.85 | -0.15% | 720 |
| 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 |