Skip to main content
Poxel S.A. (EPA:POXEL)
France flag France · Delayed Price · Currency is EUR
0.261
-0.008 (-2.80%)
Apr 28, 2026, 5:35 PM CET

Poxel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.260.270.260.26--2.99%61,648
Apr 27, 20260.270.270.260.270.270.37%70,204
Apr 24, 20260.270.270.260.270.27-0.93%145,728
Apr 23, 20260.280.280.270.270.27-2.00%219,576
Apr 22, 20260.270.280.270.280.281.66%186,311
Apr 21, 20260.270.270.270.270.27-0.73%267,045
Apr 20, 20260.280.280.270.270.27-1.80%130,224
Apr 17, 20260.280.280.270.280.280.54%737,978
Apr 16, 20260.260.290.260.280.285.95%1,402,397
Apr 15, 20260.260.260.250.260.261.36%316,539
Apr 14, 20260.250.270.250.260.262.80%980,511
Apr 13, 20260.260.260.250.250.25-4.21%329,581
Apr 10, 20260.260.280.260.260.261.56%1,217,714
Apr 9, 20260.270.270.260.260.26-5.51%394,776
Apr 8, 20260.280.290.260.270.272.45%815,864
Apr 7, 20260.280.300.260.270.27-5.52%568,321
Apr 2, 20260.300.300.280.280.28-11.91%1,024,371
Apr 1, 20260.380.390.310.320.32-17.57%3,012,320
Mar 31, 20260.230.410.230.390.3968.26%5,662,750
Mar 30, 20260.240.240.230.230.23-2.34%160,901
Mar 27, 20260.240.240.230.240.24-4.07%78,260
Mar 26, 20260.240.250.240.250.252.94%108,243
Mar 25, 20260.240.250.230.240.24-0.21%105,270
Mar 24, 20260.240.240.230.240.24-0.83%83,067
Mar 23, 20260.250.250.240.240.24-3.60%108,874
Mar 20, 20260.240.250.230.250.251.63%238,028
Mar 19, 20260.250.250.240.250.25-1.60%38,130
Mar 18, 20260.250.250.250.250.25-0.60%126,023
Mar 17, 20260.260.260.250.250.250.60%73,863
Mar 16, 20260.240.260.240.250.252.88%145,342
Mar 13, 20260.240.260.240.240.24-2.80%339,362
Mar 12, 20260.260.260.240.250.25-1.57%101,609
Mar 11, 20260.260.260.240.250.25-1.74%106,666
Mar 10, 20260.250.280.250.260.264.23%370,185
Mar 9, 20260.250.250.230.250.25-0.40%142,574
Mar 6, 20260.250.250.240.250.250.61%98,201
Mar 5, 20260.250.250.240.250.25-70,466
Mar 4, 20260.250.250.240.250.25-1.00%89,562
Mar 3, 20260.260.260.240.250.25-3.29%202,653
Mar 2, 20260.250.260.250.260.26-3.90%95,945
Feb 27, 20260.280.280.250.270.27-1.10%500,569
Feb 26, 20260.270.280.270.270.27-0.91%130,635
Feb 25, 20260.270.280.270.270.271.86%141,031
Feb 24, 20260.270.270.260.270.27-0.37%223,866
Feb 23, 20260.270.280.270.270.27-1.64%121,796
Feb 20, 20260.270.280.270.280.280.55%101,517
Feb 19, 20260.270.280.270.270.271.30%52,041
Feb 18, 20260.270.280.270.270.270.93%134,865
Feb 17, 20260.270.280.260.270.27-2.73%171,108
Feb 16, 20260.290.290.270.280.28-5.17%201,465
Feb 13, 20260.290.290.270.290.292.84%327,653
Feb 12, 20260.290.290.280.280.28-0.18%186,602
Feb 11, 20260.300.300.280.280.280.18%234,537
Feb 10, 20260.300.300.280.280.28-3.42%336,190
Feb 9, 20260.310.320.280.290.29-4.73%432,018
Feb 6, 20260.320.330.310.310.31-5.40%157,382
Feb 5, 20260.330.350.320.320.323.85%605,804
Feb 4, 20260.340.350.310.310.31-10.34%570,129
Feb 3, 20260.380.380.340.350.35-8.66%291,528
Feb 2, 20260.340.420.340.380.3814.07%1,357,938
Jan 30, 20260.440.480.310.330.33-16.50%2,033,664
Jan 29, 20260.240.420.240.400.4064.95%2,868,939
Jan 28, 20260.240.240.240.240.241.46%81,852
Jan 27, 20260.240.240.240.240.241.92%24,110
Jan 26, 20260.240.240.230.230.23-1.88%88,852
Jan 23, 20260.240.240.240.240.24-1.85%82,524
Jan 22, 20260.240.250.240.240.242.53%120,677
Jan 21, 20260.240.240.230.240.24-0.42%28,811
Jan 20, 20260.240.240.240.240.24-2.25%21,760
Jan 19, 20260.240.240.240.240.241.24%52,724
Jan 16, 20260.250.250.230.240.24-0.62%51,901
Jan 15, 20260.250.250.240.240.24-0.61%38,456
Jan 14, 20260.250.250.240.240.24-33,254
Jan 13, 20260.240.250.240.240.241.24%27,838
Jan 12, 20260.260.260.230.240.24-5.86%146,626
Jan 9, 20260.250.260.250.260.262.81%331,778
Jan 8, 20260.240.250.240.250.254.18%241,424
Jan 7, 20260.230.240.230.240.245.99%313,124
Jan 6, 20260.230.230.220.230.23-0.88%27,103
Jan 5, 20260.230.230.220.230.23-1.30%38,189
Jan 2, 20260.230.230.230.230.23-1.50%52,827
Dec 31, 20250.240.240.230.230.230.65%196,635
Dec 30, 20250.230.240.230.230.230.43%34,998
Dec 29, 20250.230.240.230.230.23-3.14%287,171
Dec 24, 20250.240.240.230.240.240.63%92,003
Dec 23, 20250.240.240.240.240.24-1.45%55,294
Dec 22, 20250.240.240.240.240.240.84%180,902
Dec 19, 20250.240.240.240.240.24-0.83%34,353
Dec 18, 20250.240.240.240.240.242.34%32,690
Dec 17, 20250.240.240.240.240.24-2.28%101,699
Dec 16, 20250.250.250.240.240.24-3.21%59,160
Dec 15, 20250.270.270.240.250.25-4.78%252,405
Dec 12, 20250.260.270.260.260.26-0.38%162,078
Dec 11, 20250.230.270.230.260.2615.38%503,162
Dec 10, 20250.220.230.220.230.23-0.22%207,425
Dec 9, 20250.240.240.230.230.23-3.80%118,960
Dec 8, 20250.230.240.230.240.242.16%89,830
Dec 5, 20250.230.230.230.230.23-2.11%90,557
Dec 4, 20250.240.240.230.240.240.42%43,190
Dec 3, 20250.240.240.230.240.24-1.26%49,254