FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-28	0.490	0.496	0.490	0.496	0.496	200
2025-11-26	0.488	0.489	0.488	0.489	0.489	300
2025-11-24	0.470	0.470	0.470	0.470	0.470	300
2025-11-20	0.472	0.472	0.471	0.471	0.471	3,911
2025-11-14	0.499	0.499	0.471	0.471	0.471	11,409
2025-11-13	0.472	0.472	0.472	0.472	0.472	100
2025-11-12	0.528	0.528	0.471	0.471	0.471	4,676
2025-11-10	0.520	0.520	0.471	0.471	0.471	2,025
2025-11-04	0.530	0.530	0.530	0.530	0.530	11
2025-11-03	0.558	0.558	0.530	0.530	0.530	2,050
2025-10-28	0.558	0.558	0.558	0.558	0.558	100
2025-10-27	0.548	0.548	0.510	0.510	0.510	130
2025-10-24	0.548	0.548	0.548	0.548	0.548	20
2025-10-23	0.548	0.548	0.510	0.510	0.510	4,800
2025-10-22	0.548	0.550	0.548	0.550	0.550	203
2025-10-21	0.550	0.550	0.510	0.540	0.540	14,466
2025-10-20	0.530	0.530	0.504	0.504	0.504	76
2025-10-16	0.530	0.544	0.470	0.500	0.500	4,298
2025-10-15	0.530	0.530	0.530	0.530	0.530	300
2025-10-13	0.518	0.530	0.460	0.460	0.460	881
2025-10-09	0.518	0.518	0.518	0.518	0.518	100
2025-10-08	0.518	0.518	0.518	0.518	0.518	70
2025-10-03	0.460	0.540	0.460	0.520	0.520	14,581
2025-10-02	0.462	0.500	0.401	0.460	0.460	18,089
2025-10-01	0.462	0.475	0.461	0.475	0.475	4,682
2025-09-30	0.470	0.470	0.470	0.470	0.470	181
2025-09-26	0.480	0.480	0.470	0.470	0.470	100
2025-09-25	0.480	0.480	0.480	0.480	0.480	381
2025-09-24	0.518	0.544	0.480	0.480	0.480	9,840
2025-09-23	0.470	0.470	0.470	0.470	0.470	225
2025-09-19	0.518	0.540	0.454	0.454	0.454	7,004
2025-09-17	0.510	0.524	0.490	0.518	0.518	7,484
2025-09-16	0.550	0.580	0.450	0.518	0.518	40,721
2025-09-15	0.598	0.600	0.500	0.560	0.560	29,707
2025-09-12	0.598	0.600	0.598	0.600	0.600	75
2025-09-11	0.638	0.638	0.550	0.610	0.610	18,697
2025-09-10	0.636	0.638	0.636	0.636	0.636	382
2025-09-09	0.610	0.610	0.610	0.610	0.610	76
2025-09-08	0.610	0.670	0.512	0.602	0.602	23,814
2025-09-03	0.612	0.648	0.600	0.646	0.646	12,256
2025-09-02	0.658	0.658	0.608	0.612	0.612	1,550
2025-08-29	0.670	0.670	0.610	0.610	0.610	8,556
2025-08-28	0.676	0.676	0.676	0.676	0.676	200
2025-08-27	0.680	0.680	0.624	0.624	0.624	1,020
2025-08-25	0.678	0.680	0.678	0.680	0.680	400
2025-08-22	0.622	0.680	0.622	0.630	0.630	4,936
2025-08-21	0.646	0.646	0.616	0.616	0.616	7,505
2025-08-19	0.680	0.680	0.680	0.680	0.680	20
2025-08-18	0.680	0.680	0.680	0.680	0.680	20
2025-08-14	0.680	0.680	0.680	0.680	0.680	20
2025-08-13	0.668	0.680	0.668	0.680	0.680	3,511
2025-08-12	0.640	0.662	0.616	0.662	0.662	4,062
2025-08-08	0.630	0.686	0.630	0.686	0.686	216
2025-08-07	0.740	0.740	0.616	0.696	0.696	14,438
2025-08-05	0.750	0.780	0.718	0.740	0.740	6,230
2025-08-04	0.708	0.790	0.696	0.780	0.780	33,249
2025-08-01	0.700	0.700	0.700	0.700	0.700	20
2025-07-30	0.708	0.710	0.708	0.708	0.708	7,145
2025-07-29	0.710	0.710	0.710	0.710	0.710	695
2025-07-28	0.708	0.710	0.708	0.710	0.710	1,000

← NewerPage 4 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.