Photon Energy N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.273	0.273	0.273	0.273	0.273	200
2026-04-30	0.273	0.273	0.273	0.273	0.273	200
2026-04-29	0.280	0.280	0.273	0.273	0.273	200
2026-04-28	0.263	0.263	0.263	0.263	0.263	1,500
2026-04-27	0.273	0.273	0.273	0.273	0.273	1,500
2026-04-24	0.265	0.265	0.265	0.265	0.265	1,500
2026-04-23	0.275	0.275	0.275	0.275	0.275	1,930
2026-04-22	0.250	0.330	0.250	0.300	0.300	1,930
2026-04-21	0.290	0.290	0.290	0.290	0.290	2,000
2026-04-20	0.295	0.295	0.295	0.295	0.295	2,000
2026-04-17	0.300	0.300	0.290	0.290	0.290	2,000
2026-04-16	0.280	0.280	0.280	0.280	0.280	200
2026-04-15	0.260	0.260	0.260	0.260	0.260	200
2026-04-14	0.260	0.260	0.260	0.260	0.260	200
2026-04-13	0.260	0.260	0.260	0.260	0.260	200
2026-04-10	0.260	0.260	0.260	0.260	0.260	200
2026-04-09	0.260	0.260	0.260	0.260	0.260	130
2026-04-08	0.273	0.273	0.240	0.240	0.240	130
2026-04-07	0.275	0.275	0.275	0.275	0.275	200
2026-04-02	0.319	0.319	0.280	0.280	0.280	200
2026-04-01	0.280	0.280	0.280	0.280	0.280	7,000
2026-03-31	0.300	0.300	0.280	0.280	0.280	7,000
2026-03-30	0.330	0.330	0.330	0.330	0.330	1,000
2026-03-27	0.330	0.330	0.330	0.330	0.330	1,000
2026-03-26	0.330	0.330	0.330	0.330	0.330	1,000
2026-03-25	0.330	0.330	0.330	0.330	0.330	1,000
2026-03-24	0.335	0.335	0.335	0.335	0.335	1,000
2026-03-23	0.335	0.335	0.335	0.335	0.335	10
2026-03-20	0.335	0.335	0.335	0.335	0.335	10
2026-03-19	0.335	0.335	0.335	0.335	0.335	0
2026-03-18	0.335	0.335	0.335	0.335	0.335	0
2026-03-17	0.330	0.330	0.330	0.330	0.330	0
2026-03-16	0.330	0.330	0.330	0.330	0.330	0
2026-03-13	0.330	0.330	0.330	0.330	0.330	0
2026-03-12	0.370	0.370	0.330	0.330	0.330	10
2026-03-11	0.330	0.330	0.330	0.330	0.330	0
2026-03-10	0.330	0.330	0.330	0.330	0.330	0
2026-03-09	0.370	0.370	0.330	0.330	0.330	10
2026-03-06	0.330	0.330	0.330	0.330	0.330	97,614
2026-03-05	0.330	0.330	0.330	0.330	0.330	97,614
2026-03-04	0.310	0.310	0.310	0.310	0.310	97,614
2026-03-03	0.310	0.310	0.310	0.310	0.310	97,614
2026-03-02	0.349	0.349	0.300	0.319	0.319	97,614
2026-02-27	0.300	0.300	0.300	0.300	0.300	2,235
2026-02-26	0.300	0.300	0.298	0.300	0.300	2,235
2026-02-25	0.356	0.399	0.350	0.350	0.350	1,216
2026-02-24	0.356	0.356	0.330	0.330	0.330	7,747
2026-02-23	0.405	0.405	0.350	0.378	0.378	38,200
2026-02-20	0.438	0.438	0.438	0.438	0.438	150
2026-02-19	0.438	0.438	0.438	0.438	0.438	150
2026-02-18	0.438	0.438	0.438	0.438	0.438	150
2026-02-17	0.438	0.438	0.438	0.438	0.438	53
2026-02-16	0.438	0.438	0.438	0.438	0.438	53
2026-02-13	0.438	0.438	0.438	0.438	0.438	2,274
2026-02-12	0.438	0.438	0.438	0.438	0.438	2,274
2026-02-11	0.438	0.438	0.438	0.438	0.438	200
2026-02-10	0.438	0.438	0.438	0.438	0.438	200
2026-02-09	0.438	0.438	0.438	0.438	0.438	2,274
2026-02-06	0.438	0.438	0.438	0.438	0.438	200
2026-02-05	0.438	0.438	0.438	0.438	0.438	200

← NewerPage 3 of 4 · 223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.