Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.680 | 6.680 | 6.420 | 6.660 | 6.660 | 10,510 |
| 2026-10-15 | 6.740 | 6.740 | 6.300 | 6.660 | 6.660 | 17,645 |
| 2026-10-14 | 6.360 | 6.500 | 6.360 | 6.400 | 6.400 | 8,818 |
| 2026-10-13 | 6.700 | 6.700 | 6.500 | 6.700 | 6.700 | 6,732 |
| 2026-10-12 | 6.400 | 6.740 | 6.400 | 6.500 | 6.500 | 7,585 |
| 2026-10-09 | 6.760 | 6.760 | 6.400 | 6.740 | 6.740 | 5,251 |
| 2026-10-08 | 6.400 | 6.760 | 6.380 | 6.760 | 6.760 | 13,473 |
| 2026-10-07 | 6.420 | 6.660 | 6.420 | 6.660 | 6.660 | 12,577 |
| 2026-10-06 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 1,991 |
| 2026-10-05 | 6.860 | 6.860 | 6.800 | 6.800 | 6.800 | 2,001 |
| 2026-10-02 | 7.180 | 7.180 | 6.380 | 6.400 | 6.400 | 47,336 |
| 2026-10-01 | 6.700 | 6.900 | 6.640 | 6.640 | 6.640 | 7,225 |
| 2026-09-30 | 6.700 | 6.880 | 6.700 | 6.800 | 6.800 | 6,647 |
| 2026-09-29 | 6.900 | 6.980 | 6.600 | 6.940 | 6.940 | 12,022 |
| 2026-09-25 | 7.000 | 7.000 | 6.720 | 6.800 | 6.800 | 3,239 |
| 2026-09-24 | 7.000 | 7.000 | 6.600 | 6.600 | 6.600 | 6,260 |
| 2026-09-23 | 6.780 | 6.980 | 6.760 | 6.980 | 6.980 | 9,200 |
| 2026-09-22 | 7.200 | 7.200 | 6.760 | 6.760 | 6.760 | 308 |
| 2026-09-21 | 6.840 | 7.000 | 6.800 | 6.800 | 6.800 | 19,440 |
| 2026-09-18 | 7.000 | 7.180 | 7.000 | 7.180 | 7.180 | 8,891 |
| 2026-09-17 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 2,523 |
| 2026-09-16 | 7.200 | 7.200 | 6.900 | 6.900 | 6.900 | 1,880 |
| 2026-09-15 | 7.200 | 7.200 | 7.000 | 7.200 | 7.200 | 2,680 |
| 2026-09-14 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 1,762 |
| 2026-09-11 | 7.200 | 7.200 | 6.820 | 7.000 | 7.000 | 5,526 |
| 2026-09-10 | 7.160 | 7.200 | 7.000 | 7.180 | 7.180 | 11,293 |
| 2026-09-09 | 6.800 | 7.080 | 6.800 | 7.080 | 7.080 | 18,861 |
| 2026-09-08 | 7.080 | 7.080 | 6.700 | 6.800 | 6.800 | 539 |
| 2026-09-07 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 35,278 |
| 2026-09-04 | 7.180 | 7.180 | 6.500 | 6.580 | 6.580 | 39,387 |
| 2026-09-03 | 7.180 | 7.200 | 7.180 | 7.180 | 7.180 | 4,124 |
| 2026-09-02 | 7.000 | 7.200 | 6.800 | 7.180 | 7.180 | 14,329 |
| 2026-09-01 | 7.000 | 7.300 | 7.000 | 7.100 | 7.100 | 27,302 |
| 2026-08-31 | 7.480 | 7.480 | 7.000 | 7.400 | 7.400 | 1,176 |
| 2026-08-28 | 7.100 | 7.200 | 6.900 | 6.960 | 6.960 | 29,139 |
| 2026-08-27 | 7.400 | 7.400 | 7.200 | 7.200 | 7.200 | 1,922 |
| 2026-08-26 | 7.300 | 7.300 | 7.180 | 7.300 | 7.300 | 16,620 |
| 2026-08-25 | 7.300 | 7.500 | 7.300 | 7.480 | 7.480 | 35,347 |
| 2026-08-24 | 7.400 | 7.400 | 7.000 | 7.200 | 7.200 | 5,101 |
| 2026-08-21 | 7.400 | 7.580 | 7.140 | 7.200 | 7.200 | 27,100 |
| 2026-08-20 | 6.900 | 7.440 | 6.820 | 7.400 | 7.400 | 40,887 |
| 2026-08-19 | 7.140 | 7.220 | 6.880 | 6.920 | 6.920 | 7,151 |
| 2026-08-18 | 7.140 | 7.140 | 6.900 | 6.900 | 6.900 | 352 |
| 2026-08-17 | 7.380 | 7.380 | 6.600 | 7.140 | 7.140 | 17,009 |
| 2026-08-14 | 6.660 | 7.200 | 6.660 | 7.180 | 7.180 | 7,921 |
| 2026-08-13 | 7.200 | 7.200 | 6.660 | 6.660 | 6.660 | 971 |
| 2026-08-12 | 7.460 | 7.460 | 7.200 | 7.200 | 7.200 | 1,198 |
| 2026-08-11 | 7.300 | 7.580 | 7.000 | 7.000 | 7.000 | 15,578 |
| 2026-08-10 | 6.400 | 7.560 | 6.400 | 7.300 | 7.300 | 102,446 |
| 2026-08-07 | 6.600 | 6.600 | 6.400 | 6.400 | 6.400 | 22,243 |
| 2026-08-06 | 6.580 | 6.600 | 6.500 | 6.600 | 6.600 | 11,272 |
| 2026-08-05 | 6.600 | 6.600 | 6.340 | 6.580 | 6.580 | 10,993 |
| 2026-08-04 | 6.400 | 6.680 | 6.300 | 6.600 | 6.600 | 23,627 |
| 2026-08-03 | 6.780 | 6.780 | 6.300 | 6.400 | 6.400 | 1,992 |
| 2026-07-31 | 6.500 | 6.600 | 6.300 | 6.300 | 6.300 | 14,700 |
| 2026-07-30 | 6.320 | 6.600 | 6.320 | 6.600 | 6.600 | 15,018 |
| 2026-07-29 | 6.500 | 6.600 | 6.500 | 6.500 | 6.500 | 1,674 |
| 2026-07-28 | 6.420 | 6.600 | 6.420 | 6.500 | 6.500 | 4,631 |
| 2026-07-27 | 6.960 | 6.960 | 6.700 | 6.700 | 6.700 | 3,158 |
| 2026-07-24 | 6.600 | 6.800 | 6.500 | 6.500 | 6.500 | 3,580 |
Page 1 of 3 · 126 trading daysOlder →
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.