POET Technologies Inc (RI4A.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 05:37PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.8340 | 2.1100 | 1.8340 | 2.1100 | 2.1100 | 8,400 |
| 08 May 2024 | 1.8880 | 1.9160 | 1.8260 | 1.8260 | 1.8260 | - |
| 07 May 2024 | 1.9400 | 1.9560 | 1.9400 | 1.9560 | 1.9560 | - |
| 06 May 2024 | 1.8560 | 2.1400 | 1.7740 | 2.1400 | 2.1400 | 2,200 |
| 03 May 2024 | 2.1550 | 2.1800 | 1.9020 | 1.9120 | 1.9120 | 300 |
| 02 May 2024 | 2.4600 | 2.5500 | 2.2600 | 2.3300 | 2.3300 | 710 |
| 30 Apr 2024 | 2.6700 | 3.1000 | 2.5450 | 2.5600 | 2.5600 | 2,958 |
| 29 Apr 2024 | 2.3700 | 2.6400 | 2.3300 | 2.5000 | 2.5000 | 14,416 |
| 26 Apr 2024 | 1.8600 | 2.4000 | 1.8340 | 2.4000 | 2.4000 | 1,505 |
| 25 Apr 2024 | 2.1000 | 2.4150 | 2.1000 | 2.2350 | 2.2350 | 9,550 |
| 24 Apr 2024 | 1.4820 | 1.8540 | 1.4820 | 1.7220 | 1.7220 | 11,800 |
| 23 Apr 2024 | 1.2100 | 1.3920 | 1.2100 | 1.3920 | 1.3920 | 2,000 |
| 22 Apr 2024 | 1.0100 | 1.2580 | 1.0100 | 1.1460 | 1.1460 | 24,240 |
| 19 Apr 2024 | 0.9220 | 0.9420 | 0.9070 | 0.9390 | 0.9390 | - |
| 18 Apr 2024 | 0.9730 | 0.9760 | 0.9300 | 0.9350 | 0.9350 | - |
| 17 Apr 2024 | 1.0200 | 1.0560 | 0.9740 | 0.9740 | 0.9740 | 5,325 |
| 16 Apr 2024 | 0.9360 | 1.0000 | 0.9350 | 1.0000 | 1.0000 | - |
| 15 Apr 2024 | 1.0080 | 1.0600 | 0.9510 | 0.9510 | 0.9510 | 2,000 |
| 12 Apr 2024 | 1.0360 | 1.0620 | 1.0260 | 1.0260 | 1.0260 | - |
| 11 Apr 2024 | 1.0180 | 1.0340 | 0.9930 | 1.0340 | 1.0340 | - |
| 10 Apr 2024 | 1.1240 | 1.1240 | 1.0400 | 1.0400 | 1.0400 | 500 |
| 09 Apr 2024 | 1.0640 | 1.0640 | 1.0500 | 1.0560 | 1.0560 | - |
| 08 Apr 2024 | 1.0820 | 1.0820 | 1.0760 | 1.0760 | 1.0760 | 3,600 |
| 05 Apr 2024 | 1.1700 | 1.1820 | 1.1540 | 1.1820 | 1.1820 | 2,000 |
| 04 Apr 2024 | 1.1760 | 1.2120 | 1.1760 | 1.2120 | 1.2120 | - |
| 03 Apr 2024 | 1.1780 | 1.2320 | 1.1780 | 1.2320 | 1.2320 | - |
| 02 Apr 2024 | 1.1940 | 1.1940 | 1.1900 | 1.1900 | 1.1900 | - |
| 28 Mar 2024 | 1.2580 | 1.3180 | 1.2580 | 1.2600 | 1.2600 | 10,000 |
| 27 Mar 2024 | 1.2040 | 1.2680 | 1.2040 | 1.2680 | 1.2680 | - |
| 26 Mar 2024 | 1.2380 | 1.3300 | 1.2380 | 1.2700 | 1.2700 | 4,000 |
| 25 Mar 2024 | 1.2480 | 1.2520 | 1.2020 | 1.2060 | 1.2060 | 500 |
| 22 Mar 2024 | 1.2400 | 1.3260 | 1.2220 | 1.2660 | 1.2660 | 4,288 |
| 21 Mar 2024 | 0.9990 | 1.0600 | 0.9990 | 1.0560 | 1.0560 | - |
| 20 Mar 2024 | 1.1280 | 1.1280 | 1.0040 | 1.0040 | 1.0040 | 2,000 |
| 19 Mar 2024 | 1.1800 | 1.1820 | 1.1160 | 1.1260 | 1.1260 | - |
| 18 Mar 2024 | 1.2000 | 1.2040 | 1.1720 | 1.1720 | 1.1720 | 1,500 |
| 15 Mar 2024 | 1.1820 | 1.2100 | 1.1780 | 1.1780 | 1.1780 | - |
| 14 Mar 2024 | 1.1620 | 1.1800 | 1.1620 | 1.1780 | 1.1780 | - |
| 13 Mar 2024 | 1.1760 | 1.2360 | 1.1760 | 1.1980 | 1.1980 | 1,100 |
| 12 Mar 2024 | 1.1940 | 1.1960 | 1.1680 | 1.1720 | 1.1720 | - |
| 11 Mar 2024 | 1.2060 | 1.2220 | 1.2060 | 1.2220 | 1.2220 | - |
| 08 Mar 2024 | 1.2100 | 1.2140 | 1.2040 | 1.2040 | 1.2040 | - |
| 07 Mar 2024 | 1.2180 | 1.2540 | 1.2000 | 1.2140 | 1.2140 | 1,000 |
| 06 Mar 2024 | 1.1760 | 1.2280 | 1.1660 | 1.2280 | 1.2280 | - |
| 05 Mar 2024 | 1.1620 | 1.2040 | 1.1580 | 1.1840 | 1.1840 | - |
| 04 Mar 2024 | 1.1980 | 1.1980 | 1.1500 | 1.1720 | 1.1720 | - |
| 01 Mar 2024 | 1.2560 | 1.2560 | 1.2000 | 1.2160 | 1.2160 | - |
| 29 Feb 2024 | 1.2780 | 1.2900 | 1.2760 | 1.2900 | 1.2900 | - |
| 28 Feb 2024 | 1.3680 | 1.3680 | 1.3660 | 1.3660 | 1.3660 | - |
| 27 Feb 2024 | 1.2360 | 1.2680 | 1.2360 | 1.2680 | 1.2680 | 800 |
| 26 Feb 2024 | 1.2620 | 1.2780 | 1.2440 | 1.2440 | 1.2440 | - |
| 23 Feb 2024 | 1.2220 | 1.2480 | 1.2220 | 1.2480 | 1.2480 | - |
| 22 Feb 2024 | 1.2980 | 1.3320 | 1.2640 | 1.2640 | 1.2640 | - |
| 21 Feb 2024 | 1.3000 | 1.3200 | 1.2660 | 1.2660 | 1.2660 | - |
| 20 Feb 2024 | 1.3000 | 1.3400 | 1.2480 | 1.2480 | 1.2480 | 800 |
| 19 Feb 2024 | 1.2900 | 1.3120 | 1.2800 | 1.2820 | 1.2820 | 800 |
| 16 Feb 2024 | 1.2180 | 1.2700 | 1.2060 | 1.2700 | 1.2700 | - |
| 15 Feb 2024 | 1.1860 | 1.2140 | 1.1840 | 1.1880 | 1.1880 | - |
| 14 Feb 2024 | 1.1880 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | - |
| 13 Feb 2024 | 1.2040 | 1.2100 | 1.1980 | 1.1980 | 1.1980 | - |
| 12 Feb 2024 | 1.2220 | 1.2420 | 1.2220 | 1.2300 | 1.2300 | - |
| 09 Feb 2024 | 1.1860 | 1.2680 | 1.1860 | 1.2680 | 1.2680 | - |
| 08 Feb 2024 | 1.1800 | 1.1980 | 1.1360 | 1.1940 | 1.1940 | - |
| 07 Feb 2024 | 1.2520 | 1.2820 | 1.2020 | 1.2020 | 1.2020 | - |
| 06 Feb 2024 | 1.2540 | 1.3660 | 1.2540 | 1.2580 | 1.2580 | 2,700 |
| 05 Feb 2024 | 1.2820 | 1.3000 | 1.2560 | 1.2560 | 1.2560 | 4,300 |
| 02 Feb 2024 | 1.2860 | 1.4000 | 1.2860 | 1.3480 | 1.3480 | 4,000 |
| 01 Feb 2024 | 1.2100 | 1.2100 | 1.2080 | 1.2080 | 1.2080 | - |
| 31 Jan 2024 | 1.1700 | 1.3160 | 1.1540 | 1.3160 | 1.3160 | 6,820 |
| 30 Jan 2024 | 1.0820 | 1.1000 | 1.0740 | 1.1000 | 1.1000 | - |
| 29 Jan 2024 | 1.0280 | 1.0300 | 1.0280 | 1.0300 | 1.0300 | - |
| 26 Jan 2024 | 1.0180 | 1.0300 | 0.9850 | 1.0300 | 1.0300 | 5,000 |
| 25 Jan 2024 | 1.0220 | 1.0360 | 1.0120 | 1.0220 | 1.0220 | - |
| 24 Jan 2024 | 1.0100 | 1.0600 | 0.9860 | 0.9920 | 0.9920 | 2,000 |
| 23 Jan 2024 | 1.0120 | 1.0860 | 0.9880 | 1.0740 | 1.0740 | - |
| 22 Jan 2024 | 0.8700 | 0.9840 | 0.8700 | 0.9480 | 0.9480 | - |
| 19 Jan 2024 | 0.8440 | 0.8810 | 0.8440 | 0.8470 | 0.8470 | - |
| 18 Jan 2024 | 0.8190 | 0.9170 | 0.8190 | 0.8640 | 0.8640 | 3,000 |
| 17 Jan 2024 | 0.9000 | 0.9000 | 0.8400 | 0.8510 | 0.8510 | - |
| 16 Jan 2024 | 1.1340 | 1.1340 | 0.9010 | 0.9010 | 0.9010 | 4,700 |
| 15 Jan 2024 | 1.1840 | 1.4540 | 1.1840 | 1.4540 | 1.4540 | 13,120 |
| 12 Jan 2024 | 0.8980 | 0.9800 | 0.8980 | 0.9790 | 0.9790 | 365 |
| 11 Jan 2024 | 0.8830 | 0.9000 | 0.8670 | 0.8790 | 0.8790 | - |
| 10 Jan 2024 | 0.8350 | 0.8850 | 0.8340 | 0.8560 | 0.8560 | 8,000 |
| 09 Jan 2024 | 0.7960 | 0.8300 | 0.7960 | 0.8250 | 0.8250 | 6,000 |
| 08 Jan 2024 | 0.8580 | 0.8580 | 0.8010 | 0.8110 | 0.8110 | 500 |
| 05 Jan 2024 | 0.7940 | 0.8230 | 0.7940 | 0.8230 | 0.8230 | - |
| 04 Jan 2024 | 0.7960 | 0.8010 | 0.7740 | 0.7980 | 0.7980 | - |
| 03 Jan 2024 | 0.8500 | 0.8700 | 0.8110 | 0.8110 | 0.8110 | 1,000 |
| 02 Jan 2024 | 0.8500 | 0.8850 | 0.8500 | 0.8850 | 0.8850 | 350 |
| 29 Dec 2023 | 0.8120 | 0.8120 | 0.8090 | 0.8120 | 0.8120 | - |
| 28 Dec 2023 | 0.7810 | 0.8110 | 0.7810 | 0.8070 | 0.8070 | - |
| 27 Dec 2023 | 0.8000 | 0.8060 | 0.7830 | 0.8010 | 0.8010 | - |
| 22 Dec 2023 | 0.7620 | 0.7960 | 0.7550 | 0.7550 | 0.7550 | 1,240 |
| 21 Dec 2023 | 0.7350 | 0.7480 | 0.7350 | 0.7480 | 0.7480 | 4,100 |
| 20 Dec 2023 | 0.7380 | 0.8000 | 0.7380 | 0.8000 | 0.8000 | 5,000 |
| 19 Dec 2023 | 0.7020 | 0.7570 | 0.7020 | 0.7570 | 0.7570 | 2,000 |
| 18 Dec 2023 | 0.7170 | 0.7320 | 0.7090 | 0.7090 | 0.7090 | 1,400 |
| 15 Dec 2023 | 0.7030 | 0.7220 | 0.7020 | 0.7180 | 0.7180 | - |
| 14 Dec 2023 | 0.7270 | 0.7510 | 0.6700 | 0.7320 | 0.7320 | 9,530 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.