Poxel More Historical Data - POXEL | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
Poxel (POXEL)
Poxel (POXEL) Historical

POXEL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	0.652	-0.001	-0.15%	0.675	0.678	0.64	223,623
Apr 12 2024	0.653	-0.006	-0.91%	0.66	0.687	0.65	310,178
Apr 11 2024	0.659	-0.021	-3.09%	0.685	0.685	0.64	218,000
Apr 10 2024	0.68	-0.005	-0.73%	0.69	0.719	0.666	250,484
Apr 09 2024	0.685	-0.047	-6.42%	0.74	0.758	0.60	974,681
Apr 08 2024	0.732	0.067	10.08%	0.688	0.898	0.666	1,908,585
Apr 05 2024	0.665	0.077	13.10%	0.59	0.689	0.564	1,270,749
Apr 04 2024	0.588	0.008	1.38%	0.571	0.602	0.55	330,139
Apr 03 2024	0.58	0.032	5.84%	0.554	0.627	0.536	714,734
Apr 02 2024	0.548	0.03	5.79%	0.559	0.567	0.531	649,120
Mar 28 2024	0.518	0.027	5.50%	0.49	0.518	0.486	214,651
Mar 27 2024	0.491	-0.009	-1.80%	0.503	0.51	0.4865	84,835
Mar 26 2024	0.50	-0.022	-4.21%	0.51	0.527	0.477	190,670
Mar 25 2024	0.522	0.002	0.38%	0.53	0.53	0.517	27,431
Mar 22 2024	0.52	0.003	0.58%	0.53	0.53	0.501	102,137
Mar 21 2024	0.517	-0.013	-2.45%	0.513	0.537	0.501	208,273
Mar 20 2024	0.53	-0.013	-2.39%	0.542	0.569	0.499	553,162
Mar 19 2024	0.543	0.033	6.47%	0.509	0.548	0.485	486,799
Mar 18 2024	0.51	0.01	2.00%	0.50	0.51	0.485	88,900
Mar 15 2024	0.50	0.014	2.88%	0.4925	0.52	0.49	209,209
Mar 14 2024	0.486	0.0095	1.99%	0.48	0.516	0.472	420,824
Mar 13 2024	0.4765	0.015	3.25%	0.478	0.494	0.472	151,085
Mar 12 2024	0.4615	0.0215	4.89%	0.468	0.487	0.44	385,013
Mar 11 2024	0.44	0.0225	5.39%	0.415	0.50	0.4135	571,100
Mar 08 2024	0.4175	-0.005	-1.18%	0.421	0.4335	0.4165	70,135
Mar 07 2024	0.4225	-0.0015	-0.35%	0.426	0.4325	0.415	43,329
Mar 06 2024	0.424	-0.015	-3.42%	0.432	0.437	0.42	37,378
Mar 05 2024	0.439	-0.0105	-2.34%	0.44	0.44	0.423	59,463
Mar 04 2024	0.4495	0.0095	2.16%	0.42	0.455	0.42	226,288
Mar 01 2024	0.44	0.004	0.92%	0.436	0.448	0.42	55,409
Feb 29 2024	0.436	0.00	0.00%	0.431	0.45	0.4155	135,823
Feb 28 2024	0.436	0.022	5.31%	0.436	0.459	0.4265	79,961
Feb 27 2024	0.414	-0.036	-8.00%	0.439	0.442	0.41	111,898
Feb 26 2024	0.45	-0.017	-3.64%	0.467	0.467	0.436	90,166
Feb 23 2024	0.467	-0.003	-0.64%	0.462	0.4685	0.456	69,150
Feb 22 2024	0.47	-0.0115	-2.39%	0.482	0.486	0.45	172,019
Feb 21 2024	0.4815	-0.0185	-3.70%	0.4925	0.498	0.4815	46,398
Feb 20 2024	0.50	-0.015	-2.91%	0.4925	0.513	0.489	34,342
Feb 19 2024	0.515	0.00	0.00%	0.515	0.515	0.515	0.00
Feb 16 2024	0.515	-0.002	-0.39%	0.507	0.519	0.499	93,533
Feb 15 2024	0.517	-0.002	-0.39%	0.52	0.52	0.502	33,903
Feb 14 2024	0.519	0.009	1.76%	0.509	0.524	0.502	173,357
Feb 13 2024	0.51	0.015	3.03%	0.507	0.518	0.49	157,331
Feb 12 2024	0.495	0.0105	2.17%	0.4965	0.528	0.492	239,382
Feb 09 2024	0.4845	-0.006	-1.22%	0.4965	0.4965	0.477	73,127
Feb 08 2024	0.4905	-0.0195	-3.82%	0.515	0.515	0.488	117,674
Feb 07 2024	0.51	-0.005	-0.97%	0.548	0.579	0.492	656,187
Feb 06 2024	0.515	0.0185	3.73%	0.505	0.547	0.505	352,798
Feb 05 2024	0.4965	0.0295	6.32%	0.47	0.516	0.47	216,506
Feb 02 2024	0.467	-0.002	-0.43%	0.467	0.556	0.457	1,312,720
Feb 01 2024	0.469	0.026	5.87%	0.455	0.469	0.44	116,766
Jan 31 2024	0.443	-0.021	-4.53%	0.448	0.458	0.44	114,321
Jan 30 2024	0.464	-0.012	-2.52%	0.4615	0.4725	0.45	60,744
Jan 29 2024	0.476	-0.0005	-0.10%	0.476	0.4765	0.451	40,297
Jan 26 2024	0.4765	0.0255	5.65%	0.451	0.4795	0.451	96,907
Jan 25 2024	0.451	-0.01	-2.17%	0.461	0.4695	0.4505	46,501
Jan 24 2024	0.461	-0.005	-1.07%	0.465	0.4715	0.45	44,585
Jan 23 2024	0.466	-0.029	-5.86%	0.535	0.54	0.442	276,252
Jan 22 2024	0.495	0.11	28.57%	0.385	0.618	0.385	1,133,421
Jan 19 2024	0.385	-0.016	-3.99%	0.401	0.4035	0.364	146,412
Jan 18 2024	0.401	-0.035	-8.03%	0.433	0.441	0.401	102,209
Jan 17 2024	0.436	-0.018	-3.96%	0.463	0.463	0.433	41,135

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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