FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-08	0.310	0.310	0.310	0.310	0.310	100
2026-07-07	0.290	0.314	0.290	0.314	0.314	38
2026-07-02	0.319	0.319	0.290	0.319	0.319	399
2026-06-30	0.319	0.319	0.319	0.319	0.319	15
2026-06-29	0.310	0.310	0.310	0.310	0.310	50
2026-06-26	0.300	0.319	0.280	0.319	0.319	3,050
2026-06-24	0.311	0.318	0.300	0.318	0.318	6,155
2026-06-23	0.310	0.320	0.300	0.320	0.320	15,556
2026-06-22	0.305	0.340	0.305	0.340	0.340	190
2026-06-18	0.340	0.340	0.340	0.340	0.340	100
2026-06-15	0.302	0.340	0.302	0.339	0.339	1,563
2026-06-12	0.366	0.366	0.305	0.347	0.347	15,237
2026-06-11	0.366	0.366	0.366	0.366	0.366	30
2026-06-09	0.366	0.366	0.366	0.366	0.366	30
2026-06-08	0.360	0.366	0.360	0.366	0.366	12,308
2026-06-05	0.340	0.360	0.340	0.360	0.360	16,215
2026-06-03	0.366	0.366	0.366	0.366	0.366	1,000
2026-06-01	0.366	0.366	0.366	0.366	0.366	77
2026-05-29	0.334	0.366	0.332	0.366	0.366	1,650
2026-05-28	0.366	0.366	0.366	0.366	0.366	30
2026-05-27	0.333	0.366	0.333	0.366	0.366	700
2026-05-26	0.362	0.369	0.290	0.368	0.368	27,258
2026-05-25	0.370	0.370	0.370	0.370	0.370	1,030
2026-05-22	0.370	0.370	0.370	0.370	0.370	30
2026-05-21	0.370	0.370	0.363	0.370	0.370	1,800
2026-05-20	0.374	0.399	0.374	0.399	0.399	205
2026-05-19	0.400	0.400	0.360	0.399	0.399	4,040
2026-05-18	0.390	0.390	0.390	0.390	0.390	300
2026-05-15	0.420	0.420	0.390	0.405	0.405	4,550
2026-05-14	0.405	0.418	0.351	0.418	0.418	5,815
2026-05-13	0.400	0.407	0.350	0.407	0.407	12,674
2026-05-12	0.397	0.400	0.388	0.397	0.397	9,445
2026-05-11	0.400	0.410	0.387	0.390	0.390	24,500
2026-05-08	0.354	0.412	0.354	0.412	0.412	59,889
2026-05-07	0.355	0.355	0.355	0.355	0.355	30
2026-05-06	0.355	0.355	0.355	0.355	0.355	30
2026-05-05	0.350	0.355	0.350	0.355	0.355	1,700
2026-05-04	0.310	0.360	0.290	0.350	0.350	7,650
2026-04-30	0.395	0.395	0.318	0.363	0.363	22,520
2026-04-29	0.395	0.395	0.395	0.395	0.395	40
2026-04-28	0.395	0.395	0.360	0.395	0.395	1,262
2026-04-27	0.400	0.400	0.360	0.395	0.395	6,350
2026-04-22	0.408	0.408	0.400	0.400	0.400	2,439
2026-04-17	0.453	0.453	0.363	0.408	0.408	4,913
2026-04-16	0.453	0.453	0.453	0.453	0.453	185
2026-04-15	0.453	0.453	0.453	0.453	0.453	30
2026-04-14	0.453	0.453	0.453	0.453	0.453	30
2026-04-13	0.453	0.453	0.453	0.453	0.453	50
2026-04-10	0.453	0.453	0.453	0.453	0.453	50
2026-04-09	0.453	0.453	0.453	0.453	0.453	80
2026-04-08	0.453	0.453	0.453	0.453	0.453	30
2026-04-07	0.453	0.453	0.453	0.453	0.453	25
2026-04-02	0.453	0.453	0.453	0.453	0.453	30
2026-04-01	0.453	0.453	0.453	0.453	0.453	30
2026-03-31	0.453	0.453	0.453	0.453	0.453	130
2026-03-30	0.430	0.440	0.400	0.440	0.440	390
2026-03-27	0.400	0.430	0.400	0.430	0.430	1,008
2026-03-26	0.450	0.450	0.360	0.400	0.400	6,421
2026-03-25	0.450	0.450	0.440	0.450	0.450	310
2026-03-24	0.450	0.450	0.450	0.450	0.450	35

← NewerPage 2 of 17 · 1,007 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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