Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 24.700 | 25.000 | 24.300 | 24.700 | 24.700 | 44,209 |
| 2025-02-12 | 24.750 | 24.750 | 24.200 | 24.700 | 24.700 | 69,904 |
| 2025-02-11 | 25.000 | 25.000 | 24.800 | 25.000 | 25.000 | 25,461 |
| 2025-02-10 | 25.150 | 25.150 | 24.800 | 25.000 | 25.000 | 15,590 |
| 2025-02-07 | 25.200 | 25.200 | 25.000 | 25.000 | 25.000 | 30,189 |
| 2025-02-06 | 25.250 | 25.250 | 24.500 | 24.800 | 24.800 | 41,017 |
| 2025-02-05 | 25.400 | 25.400 | 24.600 | 25.300 | 25.300 | 15,024 |
| 2025-02-04 | 25.000 | 25.650 | 24.800 | 25.000 | 25.000 | 21,897 |
| 2025-02-03 | 26.000 | 26.000 | 24.900 | 24.900 | 24.900 | 34,155 |
| 2025-01-31 | 26.200 | 26.300 | 25.300 | 26.000 | 26.000 | 24,528 |
| 2025-01-30 | 25.950 | 26.300 | 25.600 | 25.700 | 25.700 | 3,298 |
| 2025-01-29 | 26.500 | 26.500 | 25.500 | 25.950 | 25.950 | 31,882 |
| 2025-01-28 | 26.000 | 26.450 | 25.500 | 26.100 | 26.100 | 33,610 |
| 2025-01-27 | 26.500 | 26.500 | 25.600 | 26.100 | 26.100 | 14,836 |
| 2025-01-24 | 26.600 | 26.600 | 26.000 | 26.500 | 26.500 | 10,379 |
| 2025-01-23 | 26.000 | 26.600 | 26.000 | 26.600 | 26.600 | 2,091 |
| 2025-01-22 | 26.300 | 26.650 | 26.000 | 26.000 | 26.000 | 16,488 |
| 2025-01-21 | 26.900 | 26.900 | 26.200 | 26.300 | 26.300 | 9,602 |
| 2025-01-20 | 26.800 | 27.150 | 26.250 | 26.900 | 26.900 | 18,813 |
| 2025-01-17 | 27.500 | 27.500 | 26.200 | 26.200 | 26.200 | 120,005 |
| 2025-01-16 | 27.400 | 27.500 | 27.200 | 27.500 | 27.500 | 31,992 |
| 2025-01-15 | 26.800 | 27.450 | 26.600 | 27.200 | 27.200 | 53,357 |
| 2025-01-14 | 26.200 | 26.800 | 25.500 | 26.750 | 26.750 | 28,560 |
| 2025-01-13 | 26.200 | 26.200 | 25.600 | 26.200 | 26.200 | 10,649 |
| 2025-01-10 | 26.650 | 26.650 | 25.900 | 26.200 | 26.200 | 14,774 |
| 2025-01-09 | 25.900 | 27.500 | 25.900 | 26.650 | 26.650 | 41,621 |
| 2025-01-08 | 25.950 | 25.950 | 25.500 | 25.900 | 25.900 | 4,756 |
| 2025-01-07 | 26.700 | 26.700 | 25.150 | 25.900 | 25.900 | 30,567 |
| 2025-01-06 | 25.500 | 26.700 | 25.500 | 26.300 | 26.300 | 32,207 |
| 2025-01-03 | 24.400 | 25.450 | 24.300 | 25.000 | 25.000 | 44,622 |
| 2025-01-02 | 23.700 | 24.450 | 23.350 | 24.300 | 24.300 | 47,415 |
| 2024-12-30 | 23.150 | 23.850 | 23.000 | 23.700 | 23.700 | 61,120 |
| 2024-12-27 | 23.800 | 23.850 | 23.100 | 23.800 | 23.800 | 16,454 |
| 2024-12-23 | 24.000 | 24.000 | 23.100 | 23.800 | 23.800 | 24,555 |
| 2024-12-20 | 24.000 | 24.000 | 23.700 | 23.900 | 23.900 | 4,283 |
| 2024-12-19 | 24.150 | 24.200 | 23.700 | 23.700 | 23.700 | 23,620 |
| 2024-12-18 | 23.750 | 24.150 | 23.000 | 24.100 | 24.100 | 41,810 |
| 2024-12-17 | 23.300 | 24.800 | 23.050 | 23.900 | 23.900 | 47,773 |
| 2024-12-16 | 22.650 | 23.900 | 22.600 | 23.200 | 23.200 | 35,935 |
| 2024-12-13 | 22.000 | 23.700 | 20.900 | 22.600 | 22.600 | 163,078 |
| 2024-12-12 | 23.500 | 23.500 | 22.000 | 22.000 | 22.000 | 60,347 |
| 2024-12-11 | 24.000 | 24.000 | 23.200 | 23.550 | 23.550 | 17,800 |
| 2024-12-10 | 25.350 | 25.700 | 23.900 | 24.000 | 24.000 | 65,793 |
| 2024-12-09 | 25.350 | 25.350 | 25.000 | 25.350 | 25.350 | 5,595 |
| 2024-12-06 | 25.000 | 25.200 | 24.900 | 25.200 | 25.200 | 3,450 |
| 2024-12-05 | 25.000 | 25.100 | 24.500 | 24.900 | 24.900 | 48,450 |
| 2024-12-04 | 25.000 | 25.500 | 24.900 | 25.000 | 25.000 | 12,164 |
| 2024-12-03 | 25.050 | 25.650 | 24.800 | 25.000 | 25.000 | 143,176 |
| 2024-12-02 | 26.800 | 26.850 | 25.250 | 25.800 | 25.800 | 66,114 |
| 2024-11-29 | 26.850 | 26.900 | 26.350 | 26.900 | 26.900 | 10,248 |
| 2024-11-28 | 26.900 | 26.900 | 26.500 | 26.600 | 26.600 | 9,036 |
| 2024-11-27 | 26.900 | 26.900 | 26.600 | 26.600 | 26.600 | 6,417 |
| 2024-11-26 | 26.900 | 27.700 | 26.500 | 26.550 | 26.550 | 39,146 |
| 2024-11-25 | 25.850 | 27.750 | 25.800 | 27.750 | 27.750 | 17,631 |
| 2024-11-22 | 26.000 | 26.000 | 25.600 | 25.700 | 25.700 | 23,104 |
| 2024-11-21 | 26.000 | 26.000 | 25.300 | 25.950 | 25.950 | 19,163 |
| 2024-11-20 | 26.150 | 26.600 | 25.600 | 26.200 | 26.200 | 67,060 |
| 2024-11-19 | 28.600 | 28.600 | 25.200 | 26.150 | 26.150 | 260,242 |
| 2024-11-18 | 29.500 | 29.800 | 28.650 | 29.100 | 29.100 | 10,851 |
| 2024-11-15 | 29.800 | 29.800 | 29.000 | 29.650 | 29.650 | 63,035 |
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.