POXEL

Poxel Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Poxel POXEL Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.095 -1.83% 5.105 11:40:00
Open Price Low Price High Price Close Price Prev Close
5.13 5.005 5.185 5.105 5.20
more quote information »

POXEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.465.605.0055.2692,942-0.355-6.5%
1 Month5.665.935.0055.5150,041-0.555-9.81%
3 Months6.416.845.0055.9453,331-1.31-20.36%
6 Months7.037.755.0056.5781,472-1.93-27.38%
1 Year7.037.855.0056.7189,599-1.93-27.38%
3 Years5.8813.804.6157.52126,491-0.775-13.18%
5 Years6.2713.804.6157.22123,851-1.17-18.58%

POXEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 5.20 -0.20 -3.7% 5.15 5.26 5.115 101,351
Nov 25 2021 5.40 0.20 3.85% 5.28 5.44 5.205 59,022
Nov 24 2021 5.20 -0.09 -1.61% 5.21 5.25 5.07 83,113
Nov 23 2021 5.285 0.04 0.67% 5.20 5.285 5.16 91,117
Nov 22 2021 5.25 -0.25 -4.55% 5.46 5.60 5.185 130,108
Nov 19 2021 5.50 -0.13 -2.22% 5.63 5.63 5.40 73,554
Nov 18 2021 5.625 -0.06 -0.97% 5.66 5.675 5.61 35,302
Nov 17 2021 5.68 0.00 0.0% 5.68 5.80 5.65 48,907
Nov 16 2021 5.68 -0.07 -1.13% 5.71 5.725 5.655 28,172
Nov 15 2021 5.745 0.03 0.52% 5.715 5.75 5.70 13,159
Nov 12 2021 5.715 -0.01 -0.09% 5.715 5.76 5.70 20,383
Nov 11 2021 5.72 -0.07 -1.21% 5.77 5.79 5.705 10,883
Nov 10 2021 5.79 0.04 0.7% 5.77 5.81 5.70 40,259
Nov 09 2021 5.75 -0.01 -0.17% 5.74 5.785 5.68 44,116
Nov 08 2021 5.76 -0.05 -0.86% 5.81 5.81 5.73 15,038
Nov 05 2021 5.81 -0.02 -0.34% 5.895 5.895 5.70 36,844
Nov 04 2021 5.83 0.08 1.3% 5.735 5.845 5.705 26,007
Nov 03 2021 5.755 -0.03 -0.43% 5.78 5.85 5.73 16,139
Nov 02 2021 5.78 -0.08 -1.37% 5.90 5.90 5.63 68,908
Nov 01 2021 5.86 0.30 5.4% 5.66 5.93 5.66 58,437
Oct 29 2021 5.56 -0.25 -4.22% 5.81 5.845 5.50 73,855
See More Historical Prices ยป
Your Recent History
EU
POXEL
Poxel
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211129 17:23:50