Poxel SA POXEL
EURONEXT · France · Health Technology
€0.1660-0.00 (-2.35%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.17 | -0.12% | €0.17 | €0.17 | €0.17 | 98.52K |
| 2026-09-29 | €0.17 | -2.74% | €0.18 | €0.18 | €0.17 | 216.20K |
| 2026-09-28 | €0.17 | -0.79% | €0.18 | €0.18 | €0.17 | 139.53K |
| 2026-09-25 | €0.18 | +1.38% | €0.17 | €0.18 | €0.17 | 211.96K |
| 2026-09-24 | €0.17 | -2.25% | €0.18 | €0.18 | €0.17 | 269.63K |
| 2026-09-23 | €0.18 | -9.00% | €0.20 | €0.20 | €0.18 | 582.32K |
| 2026-09-22 | €0.20 | +7.83% | €0.18 | €0.21 | €0.18 | 1.82M |
| 2026-09-21 | €0.18 | +11.29% | €0.16 | €0.19 | €0.16 | 920.37K |
| 2026-09-18 | €0.16 | +0.87% | €0.16 | €0.16 | €0.16 | 136.15K |
| 2026-09-17 | €0.16 | -3.81% | €0.17 | €0.17 | €0.16 | 361.60K |
| 2026-09-16 | €0.17 | -5.62% | €0.18 | €0.18 | €0.17 | 336.66K |
| 2026-09-15 | €0.18 | +0.11% | €0.18 | €0.18 | €0.18 | 93.71K |
| 2026-09-14 | €0.18 | -1.44% | €0.18 | €0.18 | €0.18 | 260.04K |
| 2026-09-11 | €0.18 | -2.49% | €0.19 | €0.19 | €0.18 | 195.78K |
| 2026-09-10 | €0.19 | +0.76% | €0.18 | €0.19 | €0.18 | 201.20K |
| 2026-09-09 | €0.18 | -1.92% | €0.19 | €0.19 | €0.18 | 175.11K |
| 2026-09-08 | €0.19 | -2.40% | €0.19 | €0.19 | €0.19 | 240.62K |
| 2026-09-07 | €0.19 | -0.42% | €0.19 | €0.19 | €0.19 | 113.73K |
| 2026-09-04 | €0.19 | -2.13% | €0.20 | €0.20 | €0.18 | 372.28K |
| 2026-09-03 | €0.20 | -0.10% | €0.20 | €0.20 | €0.19 | 204.50K |
| 2026-09-02 | €0.20 | -0.40% | €0.20 | €0.20 | €0.19 | 425.15K |
| 2026-09-01 | €0.20 | -1.59% | €0.20 | €0.20 | €0.20 | 188.54K |
| 2026-08-31 | €0.20 | 0.00% | €0.19 | €0.20 | €0.19 | 442.61K |
| 2026-08-28 | €0.20 | -0.25% | €0.20 | €0.20 | €0.20 | 265.81K |
| 2026-08-27 | €0.20 | -2.66% | €0.20 | €0.21 | €0.20 | 214.82K |
| 2026-08-26 | €0.21 | -3.27% | €0.21 | €0.21 | €0.20 | 439.54K |
| 2026-08-25 | €0.21 | -9.32% | €0.24 | €0.25 | €0.21 | 1.53M |
| 2026-08-24 | €0.24 | +20.90% | €0.20 | €0.24 | €0.19 | 1.77M |
| 2026-08-21 | €0.20 | -0.51% | €0.20 | €0.20 | €0.19 | 68.36K |
| 2026-08-20 | €0.20 | -1.31% | €0.20 | €0.20 | €0.20 | 106.64K |
| 2026-08-19 | €0.20 | +2.16% | €0.20 | €0.20 | €0.19 | 71.37K |
| 2026-08-18 | €0.19 | -1.72% | €0.20 | €0.20 | €0.19 | 402.96K |
| 2026-08-17 | €0.20 | -2.22% | €0.20 | €0.20 | €0.19 | 563.58K |
| 2026-08-14 | €0.20 | +0.50% | €0.20 | €0.20 | €0.20 | 498.66K |
| 2026-08-13 | €0.20 | +1.05% | €0.20 | €0.20 | €0.20 | 145.85K |
| 2026-08-12 | €0.20 | -1.29% | €0.20 | €0.20 | €0.20 | 264.20K |
| 2026-08-11 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 205.88K |
| 2026-08-10 | €0.20 | -0.98% | €0.20 | €0.21 | €0.20 | 124.54K |
| 2026-08-07 | €0.20 | -2.16% | €0.21 | €0.21 | €0.20 | 106.90K |
| 2026-08-06 | €0.21 | +3.22% | €0.20 | €0.21 | €0.20 | 375.89K |
| 2026-08-05 | €0.20 | -0.49% | €0.21 | €0.21 | €0.20 | 166.97K |
| 2026-08-04 | €0.20 | +1.25% | €0.20 | €0.21 | €0.20 | 162.67K |
| 2026-08-03 | €0.20 | -4.30% | €0.21 | €0.21 | €0.20 | 147.39K |
| 2026-07-31 | €0.21 | +3.97% | €0.21 | €0.22 | €0.20 | 665.28K |
| 2026-07-30 | €0.20 | +0.85% | €0.21 | €0.21 | €0.20 | 123.54K |
| 2026-07-29 | €0.20 | -0.10% | €0.20 | €0.21 | €0.20 | 95.45K |
| 2026-07-28 | €0.20 | -0.25% | €0.20 | €0.21 | €0.20 | 47.20K |
| 2026-07-27 | €0.20 | -0.25% | €0.20 | €0.21 | €0.20 | 118.35K |
| 2026-07-24 | €0.20 | +0.50% | €0.20 | €0.20 | €0.20 | 47.54K |
| 2026-07-23 | €0.20 | +0.20% | €0.20 | €0.21 | €0.20 | 118.20K |
| 2026-07-22 | €0.20 | +0.50% | €0.20 | €0.20 | €0.20 | 41.60K |
| 2026-07-21 | €0.20 | -0.30% | €0.20 | €0.20 | €0.19 | 198.74K |
| 2026-07-20 | €0.20 | -0.20% | €0.20 | €0.20 | €0.20 | 88.73K |
| 2026-07-17 | €0.20 | -0.20% | €0.20 | €0.20 | €0.20 | 35.86K |
| 2026-07-16 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 14.86K |
| 2026-07-15 | €0.20 | -0.50% | €0.20 | €0.21 | €0.20 | 18.95K |
| 2026-07-14 | €0.20 | +1.52% | €0.20 | €0.20 | €0.20 | 35.31K |
| 2026-07-13 | €0.20 | -2.94% | €0.20 | €0.20 | €0.20 | 78.82K |
| 2026-07-10 | €0.20 | +0.74% | €0.20 | €0.21 | €0.19 | 168.61K |
| 2026-07-09 | €0.20 | +0.75% | €0.20 | €0.20 | €0.20 | 110.77K |
| 2026-07-08 | €0.20 | -1.95% | €0.20 | €0.21 | €0.20 | 137.74K |
| 2026-07-07 | €0.20 | +1.23% | €0.20 | €0.21 | €0.20 | 37.45K |
| 2026-07-06 | €0.20 | -0.49% | €0.20 | €0.21 | €0.20 | 35.11K |
| 2026-07-03 | €0.20 | +0.99% | €0.20 | €0.21 | €0.20 | 70.32K |
| 2026-07-02 | €0.20 | -0.49% | €0.20 | €0.20 | €0.20 | 25.14K |
| 2026-07-01 | €0.20 | -0.49% | €0.20 | €0.20 | €0.20 | 35.42K |
| 2026-06-30 | €0.20 | -0.97% | €0.20 | €0.21 | €0.20 | 59.61K |
| 2026-06-29 | €0.21 | 0.00% | €0.21 | €0.21 | €0.20 | 66.61K |
| 2026-06-26 | €0.21 | -0.48% | €0.21 | €0.21 | €0.20 | 56.42K |
| 2026-06-25 | €0.21 | +0.73% | €0.20 | €0.21 | €0.20 | 18.10K |
| 2026-06-24 | €0.20 | +2.50% | €0.20 | €0.21 | €0.20 | 115.83K |
| 2026-06-23 | €0.20 | -2.44% | €0.20 | €0.20 | €0.20 | 25.04K |
| 2026-06-22 | €0.20 | -1.44% | €0.21 | €0.21 | €0.20 | 39.24K |
| 2026-06-19 | €0.21 | +4.00% | €0.20 | €0.21 | €0.20 | 202.33K |
| 2026-06-18 | €0.20 | +0.20% | €0.20 | €0.21 | €0.20 | 364.66K |
| 2026-06-17 | €0.20 | -3.11% | €0.20 | €0.21 | €0.19 | 477.90K |
| 2026-06-16 | €0.21 | -0.96% | €0.21 | €0.21 | €0.20 | 81.68K |
| 2026-06-15 | €0.21 | -0.24% | €0.21 | €0.21 | €0.21 | 76.22K |
| 2026-06-12 | €0.21 | -2.57% | €0.21 | €0.21 | €0.20 | 240.00K |
| 2026-06-11 | €0.21 | -4.04% | €0.22 | €0.23 | €0.21 | 942.71K |
| 2026-06-10 | €0.22 | -0.67% | €0.22 | €0.22 | €0.22 | 32.30K |
| 2026-06-09 | €0.22 | -0.44% | €0.23 | €0.23 | €0.22 | 26.48K |
| 2026-06-08 | €0.23 | +1.58% | €0.22 | €0.23 | €0.22 | 103.64K |
| 2026-06-05 | €0.22 | +0.23% | €0.22 | €0.23 | €0.22 | 131.52K |
| 2026-06-04 | €0.22 | -1.12% | €0.22 | €0.22 | €0.22 | 90.80K |
| 2026-06-03 | €0.22 | +1.13% | €0.22 | €0.22 | €0.22 | 52.54K |
| 2026-06-02 | €0.22 | -3.28% | €0.23 | €0.23 | €0.22 | 397.67K |
| 2026-06-01 | €0.23 | 0.00% | €0.23 | €0.23 | €0.23 | 109.51K |
| 2026-05-29 | €0.23 | -1.72% | €0.23 | €0.23 | €0.23 | 162.80K |
| 2026-05-28 | €0.23 | +1.30% | €0.23 | €0.23 | €0.23 | 176.41K |