Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.700 | 6.800 | 6.660 | 6.760 | 6.760 | 9,390 |
| 2026-07-22 | 6.560 | 7.200 | 6.500 | 6.700 | 6.700 | 37,988 |
| 2026-07-21 | 6.560 | 6.560 | 6.300 | 6.560 | 6.560 | 17,211 |
| 2026-07-20 | 6.800 | 6.800 | 6.400 | 6.500 | 6.500 | 2,285 |
| 2026-07-17 | 6.580 | 6.960 | 6.360 | 6.880 | 6.880 | 38,194 |
| 2026-07-16 | 7.000 | 7.000 | 6.480 | 6.580 | 6.580 | 7,692 |
| 2026-07-15 | 7.000 | 7.000 | 6.500 | 6.500 | 6.500 | 2,287 |
| 2026-07-14 | 6.900 | 6.900 | 6.400 | 6.800 | 6.800 | 1,245 |
| 2026-07-13 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 7,768 |
| 2026-07-10 | 6.800 | 6.800 | 6.500 | 6.680 | 6.680 | 20,797 |
| 2026-07-09 | 7.180 | 7.180 | 6.500 | 6.800 | 6.800 | 1,174 |
| 2026-07-08 | 7.100 | 7.100 | 6.480 | 6.900 | 6.900 | 14,352 |
| 2026-07-07 | 7.280 | 7.280 | 7.080 | 7.080 | 7.080 | 1,628 |
| 2026-07-03 | 6.500 | 6.880 | 6.500 | 6.700 | 6.700 | 9,572 |
| 2026-07-02 | 6.800 | 7.000 | 6.480 | 6.480 | 6.480 | 29,432 |
| 2026-07-01 | 7.000 | 7.280 | 6.500 | 6.900 | 6.900 | 2,383 |
| 2026-06-30 | 7.280 | 7.280 | 7.100 | 7.100 | 7.100 | 530 |
| 2026-06-29 | 6.400 | 6.880 | 6.400 | 6.880 | 6.880 | 13,097 |
| 2026-06-26 | 7.300 | 7.300 | 6.860 | 6.900 | 6.900 | 3,623 |
| 2026-06-25 | 7.300 | 7.300 | 7.280 | 7.300 | 7.300 | 18,545 |
| 2026-06-24 | 7.680 | 7.680 | 7.000 | 7.000 | 7.000 | 2,112 |
| 2026-06-23 | 7.700 | 7.700 | 7.000 | 7.000 | 7.000 | 1,797 |
| 2026-06-22 | 7.000 | 7.500 | 6.860 | 7.340 | 7.340 | 3,735 |
| 2026-06-19 | 7.400 | 7.580 | 7.380 | 7.540 | 7.540 | 6,713 |
| 2026-06-18 | 7.800 | 7.800 | 7.300 | 7.380 | 7.380 | 17,633 |
| 2026-06-17 | 7.100 | 7.500 | 7.000 | 7.300 | 7.300 | 18,633 |
| 2026-06-16 | 6.700 | 7.100 | 6.700 | 7.000 | 7.000 | 19,564 |
| 2026-06-15 | 7.100 | 7.100 | 6.840 | 7.100 | 7.100 | 6,696 |
| 2026-06-12 | 7.000 | 7.320 | 6.940 | 7.100 | 7.100 | 35,170 |
| 2026-06-11 | 6.840 | 7.260 | 6.840 | 7.100 | 7.100 | 24,510 |
| 2026-06-10 | 7.300 | 7.380 | 6.700 | 7.240 | 7.240 | 31,151 |
| 2026-06-09 | 7.300 | 7.300 | 6.920 | 7.280 | 7.280 | 22,575 |
| 2026-06-08 | 7.000 | 7.280 | 6.960 | 7.280 | 7.280 | 25,776 |
| 2026-06-05 | 7.000 | 7.380 | 6.940 | 7.000 | 7.000 | 18,486 |
| 2026-06-04 | 7.500 | 7.500 | 6.820 | 7.240 | 7.240 | 20,901 |
| 2026-06-03 | 8.000 | 8.300 | 7.020 | 7.700 | 7.700 | 33,860 |
| 2026-06-02 | 8.540 | 8.900 | 8.000 | 8.340 | 8.340 | 67,535 |
| 2026-06-01 | 9.640 | 9.640 | 8.500 | 8.760 | 8.760 | 60,271 |
| 2026-05-29 | 8.960 | 9.820 | 8.900 | 9.600 | 9.600 | 104,733 |
| 2026-05-28 | 8.400 | 8.940 | 8.300 | 8.800 | 8.800 | 71,968 |
| 2026-05-27 | 8.400 | 8.800 | 8.300 | 8.400 | 8.400 | 67,303 |
| 2026-05-26 | 8.400 | 8.420 | 7.980 | 8.420 | 8.420 | 68,737 |
| 2026-05-25 | 7.500 | 8.300 | 7.400 | 7.780 | 7.780 | 23,669 |
| 2026-05-22 | 8.100 | 8.260 | 7.500 | 7.500 | 7.500 | 22,032 |
| 2026-05-21 | 7.420 | 7.800 | 7.420 | 7.800 | 7.800 | 50,408 |
| 2026-05-20 | 7.380 | 7.400 | 7.040 | 7.240 | 7.240 | 15,922 |
| 2026-05-19 | 7.380 | 7.380 | 7.360 | 7.360 | 7.360 | 1,018 |
| 2026-05-18 | 7.100 | 7.340 | 7.000 | 7.000 | 7.000 | 38,708 |
| 2026-05-15 | 6.700 | 7.160 | 6.580 | 7.020 | 7.020 | 31,827 |
| 2026-05-14 | 6.700 | 6.900 | 6.300 | 6.600 | 6.600 | 18,626 |
| 2026-05-13 | 6.680 | 6.960 | 6.600 | 6.900 | 6.900 | 8,900 |
| 2026-05-12 | 6.900 | 7.040 | 6.300 | 6.680 | 6.680 | 35,557 |
| 2026-05-11 | 6.400 | 6.700 | 6.120 | 6.680 | 6.680 | 70,027 |
| 2026-05-07 | 6.100 | 6.200 | 5.340 | 5.960 | 5.960 | 21,841 |
| 2026-05-06 | 5.700 | 6.100 | 5.700 | 5.980 | 5.980 | 17,284 |
| 2026-05-05 | 6.300 | 6.300 | 5.200 | 5.700 | 5.700 | 41,280 |
| 2026-05-04 | 6.380 | 6.380 | 6.100 | 6.100 | 6.100 | 6,462 |
| 2026-04-30 | 6.460 | 6.460 | 6.120 | 6.200 | 6.200 | 27,981 |
| 2026-04-29 | 6.200 | 6.480 | 6.200 | 6.480 | 6.480 | 10,748 |
| 2026-04-28 | 6.340 | 6.500 | 6.300 | 6.300 | 6.300 | 22,859 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.