UK markets close in 7 hours 12 minutes

Poxel S.A. (0RA2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.60000.0000 (0.00%)
As of 08:29AM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.62200.62200.62200.62200.6220-
17 May 20240.61450.61450.61450.61450.6145-
16 May 20240.66800.66800.66800.66800.6680-
15 May 20240.66300.66300.66300.66300.6630-
14 May 20240.67150.67150.67150.67150.6715-
13 May 20240.66200.66200.66200.66200.6620-
10 May 20240.67550.67550.67550.67550.6755-
09 May 20240.66700.66700.66700.66700.6670-
08 May 20240.65650.65650.65650.65650.6565-
07 May 20240.64800.64800.64800.64800.6480-
03 May 20240.58000.61900.61900.61900.61904,200
02 May 20240.58900.58900.58900.58900.5890-
01 May 2024------
30 Apr 20240.68400.64800.64800.64800.648010
29 Apr 20240.65450.65450.65450.65450.6545-
26 Apr 20240.70500.67300.67300.67300.6730990
25 Apr 20240.75650.71200.66000.71200.71209,325
24 Apr 20240.80800.79000.75400.75400.75408,985
23 Apr 20240.75550.75550.75550.75550.7555-
22 Apr 20240.78000.78000.78000.78000.7800-
19 Apr 20240.68000.65400.65400.65400.65401
18 Apr 20240.61850.65150.60980.65150.6515240
17 Apr 20240.62100.62800.61500.62800.62804,840
16 Apr 20240.65250.64400.64200.64200.64202,313
15 Apr 20240.67750.65200.65100.65200.65204,166
12 Apr 20240.66000.65300.65300.65300.6530378
11 Apr 20240.68700.65900.65900.65900.6590695
10 Apr 20240.66800.66800.66800.66800.6680-
09 Apr 20240.75050.68500.68500.68500.68501,055
08 Apr 20240.67450.80500.73200.73200.73203,084
05 Apr 20240.59050.66500.66500.66500.6650339
04 Apr 20240.58800.58800.58800.58800.5880-
03 Apr 20240.58400.58400.58400.58400.5840-
02 Apr 20240.54200.54200.54200.54200.5420-
28 Mar 20240.48970.50600.49450.50600.5060518
27 Mar 20240.50200.50200.50200.50200.5020-
26 Mar 20240.50880.50200.50000.50000.50004,291
25 Mar 20240.52320.52320.52320.52320.5232-
22 Mar 20240.52320.52320.52320.52320.5232-
21 Mar 20240.53050.53050.53050.53050.5305-
20 Mar 20240.53050.56000.54500.54500.54504,463
19 Mar 20240.50980.54230.54230.54230.542312
18 Mar 20240.50000.50000.50000.50000.5000-
15 Mar 20240.50400.50400.50400.50400.5040-
14 Mar 20240.49350.49350.49350.49350.4935-
13 Mar 20240.47750.47750.47750.47750.4775-
12 Mar 20240.47100.47100.47100.47100.4710-
11 Mar 20240.41530.45900.44550.45900.45901,736
08 Mar 20240.42570.42570.42570.42570.4257-
07 Mar 20240.42520.42520.42520.42520.4252-
06 Mar 20240.42830.42830.42830.42830.4283-
05 Mar 20240.43670.43670.43670.43670.4367-
04 Mar 20240.41780.44650.44650.44650.446528
01 Mar 20240.43300.43300.43300.43300.4330-
29 Feb 20240.43780.43780.43780.43780.4378-
28 Feb 20240.43580.43580.43580.43580.4358-
27 Feb 20240.41530.41530.41530.41530.4153-
26 Feb 20240.46780.45650.45650.45650.4565123
23 Feb 20240.46300.46300.46300.46300.4630-
22 Feb 20240.47000.47000.47000.47000.4700-
21 Feb 20240.48700.48700.48700.48700.4870-
20 Feb 20240.48680.50000.50000.50000.500068
19 Feb 20240.50130.50130.50130.50130.5013-
16 Feb 20240.50670.51500.51500.51500.5150143
15 Feb 20240.50670.50670.50670.50670.5067-
14 Feb 20240.51050.51050.51050.51050.5105-
13 Feb 20240.50700.50700.50700.50700.5070-
12 Feb 20240.49720.49720.49720.49720.4972-
09 Feb 20240.48700.48700.48700.48700.4870-
08 Feb 20240.49080.49080.49080.49080.4908-
07 Feb 20240.49750.49750.49750.49750.4975-
06 Feb 20240.50600.50600.50600.50600.5060-
05 Feb 20240.49520.49520.49520.49520.4952-
02 Feb 20240.46300.46300.46300.46300.4630-
01 Feb 20240.45150.45150.45150.45150.4515-
31 Jan 20240.44570.44570.44570.44570.4457-
30 Jan 20240.45820.45820.45820.45820.4582-
29 Jan 20240.47250.47250.47250.47250.4725-
26 Jan 20240.47250.47250.47250.47250.4725-
25 Jan 20240.45300.45300.45300.45300.4530-
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.48880.48880.48880.48880.4888-
19 Jan 20240.40000.38400.38400.38400.38402,000
18 Jan 20240.40780.40780.40780.40780.4078-
17 Jan 20240.43670.43670.43670.43670.4367-
16 Jan 20240.44620.44620.44620.44620.4462-
15 Jan 20240.47000.44350.44200.44200.44202,582
12 Jan 20240.46670.46550.46550.46550.46551,458
11 Jan 20240.53050.51600.49300.49300.49301,379
10 Jan 20240.56600.54800.53300.53300.53303,001
09 Jan 20240.56900.55800.55800.55800.55801,458
08 Jan 20240.55050.55800.54500.54630.54636,300
05 Jan 20240.55050.53900.53900.53900.5390180
04 Jan 20240.57150.54470.53500.54470.544711,143
03 Jan 20240.59050.56700.55200.55200.55203,108
02 Jan 20240.54000.60000.53800.59300.593012,139
29 Dec 20230.60500.57000.55000.55200.552011,750
28 Dec 20230.64100.64800.60000.60300.60303,714
27 Dec 20230.54000.65500.58500.64000.640022,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...