Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 20.200 | 20.200 | 20.050 | 20.100 | 20.100 | 9,663 |
| 2025-05-13 | 20.000 | 20.200 | 20.000 | 20.050 | 20.050 | 49,942 |
| 2025-05-12 | 20.200 | 20.200 | 20.000 | 20.000 | 20.000 | 17,578 |
| 2025-05-09 | 20.100 | 20.100 | 20.050 | 20.050 | 20.050 | 35,553 |
| 2025-05-07 | 20.000 | 20.200 | 19.900 | 20.050 | 20.050 | 52,635 |
| 2025-05-06 | 19.500 | 20.100 | 19.500 | 20.100 | 20.100 | 32,902 |
| 2025-05-05 | 19.900 | 20.100 | 19.500 | 19.500 | 19.500 | 26,475 |
| 2025-05-02 | 20.000 | 20.100 | 19.900 | 20.100 | 20.100 | 6,310 |
| 2025-04-30 | 20.000 | 20.000 | 19.800 | 19.800 | 19.800 | 3,158 |
| 2025-04-29 | 20.000 | 20.200 | 19.900 | 20.000 | 20.000 | 22,593 |
| 2025-04-28 | 20.100 | 20.100 | 19.900 | 19.900 | 19.900 | 944 |
| 2025-04-25 | 20.100 | 20.200 | 20.000 | 20.000 | 20.000 | 4,675 |
| 2025-04-24 | 20.200 | 20.200 | 20.100 | 20.200 | 20.200 | 2,521 |
| 2025-04-23 | 20.200 | 20.200 | 19.820 | 20.100 | 20.100 | 526 |
| 2025-04-22 | 20.300 | 20.300 | 19.720 | 20.000 | 20.000 | 5,676 |
| 2025-04-17 | 20.300 | 20.300 | 19.820 | 20.200 | 20.200 | 5,738 |
| 2025-04-16 | 20.400 | 20.400 | 19.800 | 20.000 | 20.000 | 26,610 |
| 2025-04-15 | 20.400 | 20.450 | 19.700 | 19.900 | 19.900 | 42,569 |
| 2025-04-14 | 20.700 | 20.700 | 20.000 | 20.400 | 20.400 | 15,525 |
| 2025-04-11 | 20.500 | 20.500 | 20.000 | 20.450 | 20.450 | 12,071 |
| 2025-04-10 | 20.600 | 20.900 | 20.200 | 20.500 | 20.500 | 28,591 |
| 2025-04-09 | 21.000 | 21.000 | 20.000 | 20.400 | 20.400 | 22,060 |
| 2025-04-08 | 20.500 | 21.500 | 20.200 | 20.900 | 20.900 | 41,431 |
| 2025-04-07 | 21.000 | 21.000 | 20.000 | 20.000 | 20.000 | 38,065 |
| 2025-04-04 | 21.350 | 21.700 | 20.500 | 21.100 | 21.100 | 34,239 |
| 2025-04-03 | 21.650 | 22.200 | 21.450 | 21.550 | 21.550 | 34,960 |
| 2025-04-02 | 21.950 | 22.000 | 21.950 | 21.950 | 21.950 | 4,372 |
| 2025-04-01 | 22.000 | 22.000 | 21.600 | 21.900 | 21.900 | 17,310 |
| 2025-03-31 | 21.800 | 22.000 | 21.800 | 22.000 | 22.000 | 3,890 |
| 2025-03-28 | 21.650 | 21.800 | 21.500 | 21.800 | 21.800 | 22,184 |
| 2025-03-27 | 21.850 | 22.000 | 21.600 | 21.700 | 21.700 | 26,953 |
| 2025-03-26 | 21.800 | 21.900 | 21.600 | 21.800 | 21.800 | 30,356 |
| 2025-03-25 | 21.650 | 22.000 | 21.650 | 22.000 | 22.000 | 9,120 |
| 2025-03-24 | 22.200 | 22.300 | 22.000 | 22.300 | 22.300 | 28,088 |
| 2025-03-21 | 22.850 | 22.850 | 21.900 | 22.200 | 22.200 | 22,623 |
| 2025-03-20 | 22.650 | 22.800 | 22.650 | 22.800 | 22.800 | 7,604 |
| 2025-03-19 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 1,515 |
| 2025-03-18 | 22.550 | 22.750 | 22.500 | 22.750 | 22.750 | 17,113 |
| 2025-03-17 | 21.700 | 22.550 | 21.000 | 22.550 | 22.550 | 73,105 |
| 2025-03-14 | 22.100 | 22.300 | 21.300 | 21.950 | 21.950 | 30,115 |
| 2025-03-13 | 22.500 | 22.500 | 22.000 | 22.300 | 22.300 | 24,625 |
| 2025-03-12 | 23.000 | 23.300 | 22.000 | 22.600 | 22.600 | 34,988 |
| 2025-03-11 | 23.300 | 23.300 | 22.800 | 22.800 | 22.800 | 15,695 |
| 2025-03-10 | 23.400 | 23.400 | 22.750 | 23.300 | 23.300 | 11,798 |
| 2025-03-07 | 23.400 | 23.400 | 23.300 | 23.300 | 23.300 | 870 |
| 2025-03-06 | 23.000 | 23.400 | 23.000 | 23.400 | 23.400 | 7,468 |
| 2025-03-05 | 23.300 | 23.300 | 22.950 | 22.950 | 22.950 | 3,730 |
| 2025-03-04 | 23.100 | 23.400 | 23.000 | 23.000 | 23.000 | 11,782 |
| 2025-03-03 | 23.500 | 23.500 | 23.000 | 23.000 | 23.000 | 16,762 |
| 2025-02-28 | 23.350 | 23.400 | 23.100 | 23.400 | 23.400 | 12,613 |
| 2025-02-27 | 23.300 | 23.400 | 23.050 | 23.100 | 23.100 | 8,406 |
| 2025-02-26 | 23.450 | 23.450 | 23.000 | 23.400 | 23.400 | 68,833 |
| 2025-02-25 | 23.500 | 23.700 | 23.400 | 23.450 | 23.450 | 7,810 |
| 2025-02-24 | 23.600 | 23.800 | 23.400 | 23.500 | 23.500 | 20,946 |
| 2025-02-21 | 24.100 | 24.100 | 23.550 | 23.600 | 23.600 | 34,628 |
| 2025-02-20 | 24.250 | 24.250 | 23.600 | 24.100 | 24.100 | 16,013 |
| 2025-02-19 | 24.400 | 24.400 | 24.000 | 24.250 | 24.250 | 11,368 |
| 2025-02-18 | 24.600 | 24.600 | 24.000 | 24.100 | 24.100 | 14,474 |
| 2025-02-17 | 24.500 | 24.500 | 24.000 | 24.400 | 24.400 | 39,050 |
| 2025-02-14 | 24.850 | 24.850 | 24.100 | 24.250 | 24.250 | 13,327 |
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.