POET Technologies Inc. (FRA:RI4A)
Germany · Delayed Price · Currency is EUR 6.77
+0.24 (3.68%)
At close: Sep 18, 2026
FRA:RI4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.59 | 6.68 | 6.52 | 6.55 | 6.55 | 0.31% | 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 |
| 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 |