FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-23	0.395	0.459	0.395	0.445	0.445	10,226
2026-03-20	0.458	0.458	0.400	0.400	0.400	4,651
2026-03-18	0.449	0.460	0.449	0.460	0.460	2,391
2026-03-17	0.429	0.449	0.429	0.449	0.449	460
2026-03-11	0.455	0.455	0.405	0.429	0.429	8,618
2026-03-10	0.499	0.499	0.460	0.460	0.460	1,210
2026-03-09	0.499	0.499	0.499	0.499	0.499	130
2026-03-06	0.465	0.499	0.465	0.499	0.499	110
2026-03-05	0.490	0.500	0.450	0.500	0.500	7,034
2026-03-04	0.450	0.450	0.450	0.450	0.450	1,000
2026-03-02	0.499	0.499	0.499	0.499	0.499	10
2026-02-27	0.480	0.500	0.455	0.500	0.500	13,884
2026-02-26	0.480	0.480	0.480	0.480	0.480	1,136
2026-02-25	0.490	0.490	0.489	0.489	0.489	153
2026-02-24	0.489	0.489	0.489	0.489	0.489	30
2026-02-23	0.485	0.500	0.440	0.489	0.489	5,017
2026-02-20	0.490	0.490	0.490	0.490	0.490	30
2026-02-19	0.500	0.500	0.490	0.490	0.490	153
2026-02-18	0.490	0.518	0.490	0.518	0.518	97
2026-02-13	0.488	0.518	0.488	0.518	0.518	300
2026-02-09	0.483	0.522	0.482	0.522	0.522	15,022
2026-02-06	0.485	0.524	0.481	0.524	0.524	14,888
2026-02-04	0.528	0.528	0.481	0.528	0.528	16,467
2026-02-03	0.490	0.528	0.480	0.490	0.490	12,410
2026-02-02	0.516	0.516	0.516	0.516	0.516	300
2026-01-30	0.491	0.530	0.484	0.528	0.528	8,051
2026-01-29	0.491	0.530	0.491	0.530	0.530	444
2026-01-28	0.530	0.530	0.485	0.490	0.490	7,393
2026-01-23	0.483	0.532	0.483	0.530	0.530	7,981
2026-01-22	0.540	0.540	0.483	0.528	0.528	510
2026-01-21	0.524	0.550	0.480	0.546	0.546	21,421
2026-01-20	0.524	0.524	0.480	0.480	0.480	1,220
2026-01-19	0.526	0.526	0.470	0.522	0.522	2,153
2026-01-16	0.490	0.516	0.444	0.516	0.516	15,824
2026-01-15	0.464	0.497	0.415	0.470	0.470	15,233
2026-01-14	0.449	0.460	0.449	0.460	0.460	5,820
2026-01-13	0.411	0.460	0.381	0.393	0.393	1,852
2026-01-12	0.449	0.464	0.400	0.464	0.464	3,785
2026-01-09	0.449	0.449	0.449	0.449	0.449	1,020
2026-01-08	0.439	0.439	0.372	0.439	0.439	701
2026-01-07	0.440	0.440	0.440	0.440	0.440	239
2026-01-05	0.415	0.440	0.415	0.440	0.440	650
2026-01-02	0.460	0.460	0.350	0.420	0.420	2,056
2025-12-30	0.460	0.460	0.460	0.460	0.460	30
2025-12-29	0.404	0.457	0.404	0.457	0.457	7,700
2025-12-23	0.430	0.460	0.405	0.405	0.405	1,512
2025-12-19	0.410	0.410	0.410	0.410	0.410	3,075
2025-12-18	0.410	0.410	0.410	0.410	0.410	500
2025-12-17	0.410	0.410	0.404	0.404	0.404	1,030
2025-12-16	0.440	0.440	0.410	0.410	0.410	5,878
2025-12-15	0.440	0.440	0.440	0.440	0.440	4,700
2025-12-12	0.422	0.422	0.422	0.422	0.422	1,000
2025-12-11	0.459	0.460	0.450	0.460	0.460	7,204
2025-12-10	0.432	0.432	0.403	0.420	0.420	7,820
2025-12-09	0.463	0.463	0.433	0.460	0.460	3,123
2025-12-08	0.469	0.469	0.463	0.463	0.463	281
2025-12-05	0.465	0.469	0.465	0.467	0.467	648
2025-12-04	0.470	0.470	0.465	0.465	0.465	273
2025-12-03	0.470	0.470	0.470	0.470	0.470	150
2025-12-02	0.494	0.494	0.494	0.494	0.494	30

← NewerPage 3 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.