UK markets close in 8 hours 9 minutes

Poxel S.A. (7PO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.64500.0000 (0.00%)
As of 08:05AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.64500.64500.64500.64500.64503,000
07 May 20240.63900.64500.58600.64500.6450-
06 May 20240.63900.63900.59000.63900.6390-
03 May 20240.59100.60000.55400.60000.6000-
02 May 20240.60400.60400.55500.55500.5550-
30 Apr 20240.67900.68000.57700.57700.57703,000
29 Apr 20240.66700.67100.60500.67100.67101,000
26 Apr 20240.60200.65900.60200.63200.6320-
25 Apr 20240.74700.74700.60800.60800.6080-
24 Apr 20240.76300.77200.71100.71100.7110-
23 Apr 20240.78400.79500.71500.71500.7150-
22 Apr 20240.64800.74200.63500.74000.7400-
19 Apr 20240.64800.64800.60800.61000.6100-
18 Apr 20240.60900.62300.56700.60200.6020-
17 Apr 20240.63800.63800.56600.56600.5660-
16 Apr 20240.64600.64600.58100.58100.5810-
15 Apr 20240.64700.66200.64100.64300.6430-
12 Apr 20240.65300.68800.65000.65000.6500300
11 Apr 20240.67400.67400.63800.63800.6380-
10 Apr 20240.67900.69400.66300.66300.6630-
09 Apr 20240.72500.72500.66800.66800.6680280
08 Apr 20240.65900.82700.65900.72100.7210-
05 Apr 20240.58300.65900.57300.65900.6590-
04 Apr 20240.57500.58800.55500.58800.5880-
03 Apr 20240.54400.57300.53700.57300.5730-
02 Apr 20240.51300.54800.51300.54000.5400-
28 Mar 20240.48700.50300.48650.50100.5010-
27 Mar 20240.49600.50100.49450.49450.4945-
26 Mar 20240.51700.51700.48750.48750.4875-
25 Mar 20240.51500.52000.51500.52000.5200-
22 Mar 20240.51200.51700.50500.51400.5140-
21 Mar 20240.52600.52600.50900.51800.5180-
20 Mar 20240.53900.55200.51200.52100.5210-
19 Mar 20240.50500.52300.49350.52300.5230-
18 Mar 20240.49600.50000.48500.49850.4985-
15 Mar 20240.48100.49850.48100.49350.4935-
14 Mar 20240.47200.49950.47200.48950.4895-
13 Mar 20240.45700.48400.45200.47650.4765-
12 Mar 20240.43600.45150.42450.45150.4515-
11 Mar 20240.41400.47500.39500.42050.4205-
08 Mar 20240.41900.41900.39900.40050.4005-
07 Mar 20240.42000.42000.40050.40050.4005-
06 Mar 20240.43500.43500.40400.40600.4060-
05 Mar 20240.44600.44600.41200.41300.4130-
04 Mar 20240.43600.43600.41000.42000.4200-
01 Mar 20240.43200.43200.40800.40800.4080-
29 Feb 20240.43200.43200.40100.41350.4135-
28 Feb 20240.41000.42650.41000.41250.4125-
27 Feb 20240.44600.44800.39400.39450.3945400
26 Feb 20240.46200.46200.46200.46200.4620-
23 Feb 20240.46500.46500.46500.46500.4650-
22 Feb 20240.47700.47900.44550.44550.4455-
21 Feb 20240.49600.49600.47950.47950.4795-
20 Feb 20240.50900.50900.49150.49350.4935-
19 Feb 20240.51000.51000.48750.49650.4965-
16 Feb 20240.51200.51200.49950.50300.5030-
15 Feb 20240.51400.51400.50200.50200.5020-
14 Feb 20240.50500.51200.49950.50300.5030-
13 Feb 20240.49100.50200.48700.50200.5020-
12 Feb 20240.48000.51500.48000.49350.4935-
09 Feb 20240.48600.48700.48100.48100.4810-
08 Feb 20240.50500.50500.48750.48750.4875-
07 Feb 20240.51000.54800.49650.49650.4965-
06 Feb 20240.49200.52700.49200.51000.5100-
05 Feb 20240.46200.49150.45000.49050.4905-
02 Feb 20240.46400.49000.43450.44000.4400-
01 Feb 20240.43900.43900.42000.42450.4245-
31 Jan 20240.45900.45900.42350.42350.4235-
30 Jan 20240.47100.47100.43600.43750.4375-
29 Jan 20240.47200.47200.43800.44200.4420-
26 Jan 20240.44600.45300.43200.45300.4530-
25 Jan 20240.45600.45600.43200.43200.4320-
24 Jan 20240.46100.46100.43400.43500.4350-
23 Jan 20240.49100.52300.42250.44000.4400-
22 Jan 20240.28300.55600.28300.49250.4925-
19 Jan 20240.39700.39700.35550.35850.3585-
18 Jan 20240.43200.43200.38200.38200.3820-
17 Jan 20240.44900.44900.41300.41300.4130-
16 Jan 20240.43400.43400.41900.41900.4190-
15 Jan 20240.46400.46400.40550.41750.4175-
12 Jan 20240.47700.47700.43800.44550.4455-
11 Jan 20240.52600.52900.49150.49150.4915-
10 Jan 20240.54100.54600.53100.53100.5310-
09 Jan 20240.60000.60000.53600.53600.5360361
08 Jan 20240.54300.54300.54100.54100.5410-
05 Jan 20240.53100.53600.53100.53300.5330-
04 Jan 20240.54800.55400.53300.53600.5360572
03 Jan 20240.58800.59600.54900.54900.54902,280
02 Jan 20240.54600.54600.54300.54300.5430-
29 Dec 20230.60000.61700.54000.54000.5400-
28 Dec 20230.63400.63400.60000.60000.6000-
27 Dec 20230.57500.62000.57500.62000.6200260
22 Dec 20230.64500.70000.60000.60000.60004,060
21 Dec 20230.24100.34500.24100.34500.3450-
20 Dec 20230.22600.29650.22600.29600.2960-
19 Dec 20230.22600.28550.22600.28550.2855200
18 Dec 20230.22700.29000.22700.28050.2805-
15 Dec 20230.19900.28150.19900.27650.2765-
14 Dec 20230.23900.30500.23900.30100.3010-
13 Dec 20230.24200.30500.24200.30250.3025-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...