Poxel S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.255	0.255	0.255	0.255	0.255	4,724
2025-11-10	0.279	0.279	0.261	0.261	0.261	15,591
2025-11-07	0.230	0.270	0.227	0.270	0.270	5,292
2025-11-06	0.252	0.255	0.225	0.233	0.233	91,145
2025-11-05	0.287	0.287	0.249	0.255	0.255	6,745
2025-11-04	0.335	0.335	0.323	0.335	0.335	2,704
2025-11-03	0.301	0.364	0.301	0.337	0.337	9,852
2025-10-31	0.323	0.323	0.310	0.316	0.316	1,555
2025-10-30	0.330	0.330	0.324	0.328	0.328	1,632
2025-10-29	0.330	0.334	0.326	0.330	0.330	832
2025-10-28	0.339	0.339	0.332	0.332	0.332	88
2025-10-27	0.335	0.343	0.335	0.335	0.335	1,550
2025-10-24	0.339	0.339	0.334	0.334	0.334	2,947
2025-10-23	0.342	0.353	0.334	0.351	0.351	19,455
2025-10-22	0.338	0.344	0.325	0.344	0.344	63
2025-10-21	0.344	0.344	0.320	0.326	0.326	8,558
2025-10-20	0.360	0.360	0.316	0.316	0.316	6,357
2025-10-17	0.388	0.388	0.377	0.377	0.377	19
2025-10-16	0.410	0.410	0.392	0.392	0.392	21
2025-10-15	0.430	0.435	0.416	0.416	0.416	5,938
2025-10-14	0.429	0.450	0.429	0.435	0.435	5,595
2025-10-13	0.433	0.433	0.420	0.427	0.427	758
2025-10-10	0.434	0.436	0.422	0.422	0.422	5,648
2025-10-09	0.426	0.442	0.416	0.431	0.431	5,853
2025-10-08	0.413	0.418	0.413	0.418	0.418	11,247
2025-10-07	0.415	0.415	0.409	0.415	0.415	1,081
2025-10-06	0.413	0.426	0.413	0.425	0.425	39,174
2025-10-03	0.420	0.430	0.412	0.414	0.414	3,669
2025-10-02	0.416	0.440	0.416	0.421	0.421	23,352
2025-10-01	0.341	0.410	0.341	0.403	0.403	12,274
2025-09-30	0.364	0.367	0.344	0.350	0.350	15,262
2025-09-29	0.319	0.383	0.319	0.355	0.355	27,780
2025-09-26	0.302	0.308	0.295	0.303	0.303	3,093
2025-09-25	0.319	0.319	0.304	0.304	0.304	860
2025-09-24	0.309	0.315	0.303	0.315	0.315	4,116
2025-09-23	0.306	0.306	0.301	0.301	0.301	6,544
2025-09-22	0.303	0.303	0.303	0.303	0.303	63
2025-09-19	0.314	0.318	0.314	0.316	0.316	6,666
2025-09-18	0.303	0.304	0.294	0.300	0.300	1,573
2025-09-17	0.315	0.315	0.305	0.308	0.308	972
2025-09-16	0.315	0.315	0.315	0.315	0.315	4,282
2025-09-15	0.319	0.319	0.317	0.318	0.318	5,441
2025-09-12	0.321	0.321	0.311	0.317	0.317	10,404
2025-09-11	0.325	0.325	0.321	0.325	0.325	665
2025-09-10	0.328	0.328	0.316	0.326	0.326	3,473
2025-09-09	0.301	0.333	0.301	0.333	0.333	1,018
2025-09-08	0.282	0.322	0.254	0.312	0.312	9,023
2025-09-05	0.299	0.299	0.280	0.280	0.280	2,920
2025-09-04	0.310	0.310	0.302	0.303	0.303	1,125
2025-09-03	0.302	0.316	0.302	0.316	0.316	505
2025-09-02	0.316	0.316	0.303	0.303	0.303	2,731
2025-09-01	0.313	0.320	0.313	0.320	0.320	4,046
2025-08-29	0.338	0.338	0.313	0.320	0.320	7,177
2025-08-28	0.315	0.338	0.315	0.332	0.332	1,367
2025-08-27	0.312	0.328	0.309	0.320	0.320	24,296
2025-08-26	0.311	0.321	0.310	0.317	0.317	478
2025-08-22	0.310	0.329	0.310	0.328	0.328	5,675
2025-08-21	0.320	0.332	0.305	0.305	0.305	3,816
2025-08-20	0.350	0.350	0.314	0.314	0.314	1,914
2025-08-19	0.359	0.359	0.347	0.347	0.347	1,068

← NewerPage 5 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.