Poxel S.A. (LON:0RA2)
London · Delayed Price · Currency is GBP · Price in EUR 0.2350
-0.0070 (-2.89%)
At close: Mar 27, 2026
LON:0RA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.89% | 4,187 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.33% | 61,021 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.96% | 14,585 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.50% | 3,268 |
| Mar 23, 2026 | 0.25 | 0.24 | 0.24 | 0.24 | 0.24 | -3.61% | 8,856 |
| Mar 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 16,002 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.22% | 69 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.80% | 9,035 |
| Mar 17, 2026 | 0.26 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 47,735 |
| Mar 16, 2026 | 0.24 | 0.26 | 0.25 | 0.25 | 0.25 | -1.00% | 30,733 |
| Mar 13, 2026 | 0.24 | 0.26 | 0.25 | 0.25 | 0.25 | -0.99% | 49,976 |
| Mar 12, 2026 | 0.26 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | 44,517 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -8.30% | 9,981 |
| Mar 10, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 12.68% | 19,858 |
| Mar 9, 2026 | 0.25 | 0.24 | 0.24 | 0.24 | 0.24 | - | 712 |
| Mar 6, 2026 | 0.25 | 0.24 | 0.24 | 0.24 | 0.24 | -2.43% | 2,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.60% | 9,325 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.43% | 113 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.12% | 16,526 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.80% | 14,906 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -8.58% | 26,466 |
| Feb 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.36% | 64,849 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 89,146 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.64% | 30,600 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.92% | - |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.55% | - |
| Feb 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.30% | 11,490 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.17% | 2,580 |
| Feb 17, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.33% | 15,635 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.39% | 4,261 |
| Feb 13, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.92% | 86,189 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.06% | 11,757 |
| Feb 11, 2026 | 0.31 | 0.29 | 0.28 | 0.28 | 0.28 | -5.65% | 2,687 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.51% | 25,768 |
| Feb 9, 2026 | 0.31 | 0.29 | 0.29 | 0.29 | 0.29 | -6.19% | 98 |
| Feb 6, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.46% | 15,454 |
| Feb 5, 2026 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -0.93% | 41,655 |
| Feb 4, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -8.29% | 5,911 |
| Feb 3, 2026 | 0.38 | 0.37 | 0.35 | 0.35 | 0.35 | -6.79% | 8,135 |
| Feb 2, 2026 | 0.34 | 0.41 | 0.34 | 0.38 | 0.38 | 9.32% | 36,970 |
| Jan 30, 2026 | 0.43 | 0.48 | 0.31 | 0.34 | 0.34 | -11.81% | 38,870 |
| Jan 29, 2026 | 0.24 | 0.41 | 0.24 | 0.39 | 0.39 | 62.29% | 72,341 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 1,543 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.06% | 3,162 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.05% | 9,257 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.26% | 28,024 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.10% | 2,883 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.63% | 3,898 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.62% | 2,159 |