Poxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.355	0.365	0.355	0.355	0.355	11,654
2025-08-15	0.310	0.372	0.304	0.333	0.333	35,932
2025-08-14	0.304	0.319	0.304	0.306	0.306	19,613
2025-08-13	0.365	0.380	0.315	0.325	0.325	144,186
2025-08-12	0.439	0.440	0.366	0.392	0.392	28,916
2025-08-11	0.365	0.490	0.362	0.452	0.452	118,781
2025-07-30	0.567	0.567	0.567	0.567	0.567	0
2025-07-29	0.564	0.571	0.558	0.567	0.567	96,966
2025-07-28	0.580	0.582	0.555	0.559	0.559	1,077
2025-07-25	0.599	0.599	0.572	0.574	0.574	6,210
2025-07-24	0.581	0.605	0.581	0.597	0.597	4,455
2025-07-23	0.594	0.594	0.571	0.578	0.578	725
2025-07-22	0.578	0.578	0.568	0.568	0.568	2,992
2025-07-21	0.583	0.588	0.572	0.578	0.578	3,998
2025-07-18	0.605	0.609	0.593	0.605	0.605	1,158
2025-07-17	0.601	0.614	0.601	0.606	0.606	1,006
2025-07-16	0.623	0.623	0.583	0.596	0.596	10,043
2025-07-15	0.631	0.633	0.613	0.625	0.625	486
2025-07-14	0.628	0.632	0.614	0.616	0.616	1,541
2025-07-11	0.608	0.628	0.602	0.621	0.621	57,396
2025-07-10	0.652	0.670	0.608	0.608	0.608	9,112
2025-07-09	0.651	0.710	0.615	0.669	0.669	64,404
2025-07-08	0.535	0.608	0.535	0.601	0.601	29,746
2025-07-07	0.574	0.575	0.530	0.530	0.530	68,469
2025-07-04	0.575	0.585	0.567	0.574	0.574	6,799
2025-07-03	0.582	0.608	0.573	0.579	0.579	32,594
2025-07-02	0.571	0.601	0.540	0.599	0.599	17,907
2025-07-01	0.524	0.570	0.502	0.570	0.570	22,066
2025-06-30	0.579	0.579	0.520	0.520	0.520	19,853
2025-06-27	0.585	0.587	0.574	0.578	0.578	4,933
2025-06-26	0.591	0.599	0.579	0.579	0.579	86
2025-06-25	0.611	0.620	0.584	0.592	0.592	1,950
2025-06-24	0.612	0.638	0.600	0.611	0.611	1,359
2025-06-23	0.591	0.600	0.581	0.587	0.587	4,459
2025-06-20	0.611	0.632	0.606	0.609	0.609	342
2025-06-19	0.630	0.630	0.591	0.595	0.595	4,855
2025-06-18	0.580	0.621	0.580	0.621	0.621	4,310
2025-06-17	0.631	0.649	0.578	0.587	0.587	6,201
2025-06-16	0.634	0.650	0.630	0.639	0.639	4,426
2025-06-13	0.641	0.663	0.628	0.638	0.638	3,728
2025-06-12	0.659	0.675	0.657	0.662	0.662	12,579
2025-06-11	0.623	0.675	0.623	0.652	0.652	5,544
2025-06-10	0.700	0.700	0.647	0.647	0.647	4,247
2025-06-09	0.671	0.707	0.662	0.707	0.707	72,761
2025-06-06	0.593	0.702	0.556	0.663	0.663	126,269
2025-06-05	0.660	0.660	0.594	0.594	0.594	30,398
2025-06-04	0.733	0.733	0.662	0.663	0.663	16,167
2025-06-03	0.761	0.761	0.690	0.717	0.717	109,457
2025-06-02	0.806	0.829	0.720	0.768	0.768	83,308
2025-05-30	0.691	0.795	0.682	0.757	0.757	117,041
2025-05-29	0.511	0.745	0.511	0.708	0.708	175,647
2025-05-28	0.486	0.519	0.480	0.505	0.505	10,004
2025-05-27	0.518	0.518	0.472	0.473	0.473	5,293
2025-05-23	0.448	0.465	0.425	0.450	0.450	1,125
2025-05-22	0.472	0.485	0.453	0.462	0.462	9,686
2025-05-21	0.520	0.523	0.475	0.481	0.481	15,285
2025-05-20	0.459	0.525	0.422	0.493	0.493	16,752
2025-05-19	0.417	0.458	0.409	0.440	0.440	54,254
2025-05-16	0.408	0.415	0.404	0.415	0.415	11,492
2025-05-15	0.400	0.407	0.398	0.403	0.403	20,190

← NewerPage 6 of 21 · 1,260 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.