FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	0.708	0.718	0.664	0.664	0.664	5,065
2025-07-24	0.690	0.690	0.690	0.690	0.690	5
2025-07-23	0.680	0.728	0.680	0.690	0.690	8,170
2025-07-22	0.724	0.724	0.672	0.722	0.722	5,680
2025-07-21	0.738	0.738	0.692	0.692	0.692	96
2025-07-18	0.682	0.738	0.680	0.738	0.738	17,232
2025-07-17	0.650	0.728	0.640	0.728	0.728	8,515
2025-07-16	0.650	0.720	0.630	0.720	0.720	11,008
2025-07-15	0.610	0.728	0.610	0.630	0.630	13,428
2025-07-14	0.610	0.610	0.610	0.610	0.610	220
2025-07-11	0.600	0.600	0.600	0.600	0.600	50
2025-07-10	0.610	0.610	0.610	0.610	0.610	3,391
2025-07-09	0.690	0.690	0.580	0.590	0.590	7,660
2025-07-08	0.710	0.710	0.710	0.710	0.710	2,000
2025-07-03	0.680	0.720	0.672	0.720	0.720	5,879
2025-07-02	0.680	0.680	0.680	0.680	0.680	20
2025-07-01	0.710	0.710	0.680	0.680	0.680	2,965
2025-06-30	0.700	0.700	0.700	0.700	0.700	1
2025-06-27	0.700	0.700	0.700	0.700	0.700	15
2025-06-24	0.718	0.736	0.690	0.690	0.690	285
2025-06-23	0.682	0.690	0.682	0.690	0.690	680
2025-06-20	0.710	0.710	0.710	0.710	0.710	20
2025-06-18	0.710	0.710	0.710	0.710	0.710	460
2025-06-17	0.730	0.780	0.650	0.780	0.780	14,944
2025-06-16	0.676	0.770	0.630	0.700	0.700	15,006
2025-06-13	0.676	0.676	0.676	0.676	0.676	1,000
2025-06-12	0.708	0.710	0.682	0.682	0.682	2,502
2025-06-11	0.730	0.740	0.680	0.680	0.680	2,060
2025-06-10	0.730	0.730	0.710	0.710	0.710	2,975
2025-06-05	0.730	0.730	0.730	0.730	0.730	3,381
2025-06-03	0.760	0.760	0.760	0.760	0.760	3,671
2025-05-29	0.730	0.760	0.730	0.760	0.760	704
2025-05-27	0.770	0.770	0.740	0.740	0.740	10,466
2025-05-26	0.780	0.780	0.780	0.780	0.780	1,159
2025-05-23	0.790	0.790	0.790	0.790	0.790	20
2025-05-22	0.790	0.790	0.770	0.770	0.770	620
2025-05-21	0.790	0.790	0.790	0.790	0.790	139
2025-05-20	0.820	0.820	0.790	0.790	0.790	239
2025-05-19	0.830	0.830	0.830	0.830	0.830	301
2025-05-16	0.740	0.830	0.740	0.830	0.830	22,559
2025-05-15	0.800	0.800	0.742	0.790	0.790	14,365
2025-05-13	0.838	0.840	0.838	0.840	0.840	600
2025-05-12	0.848	0.848	0.790	0.790	0.790	10,840
2025-05-09	0.770	0.770	0.770	0.770	0.770	4,064
2025-05-08	0.810	0.810	0.750	0.750	0.750	2,630
2025-05-07	0.850	0.850	0.770	0.810	0.810	6,372
2025-05-06	0.850	0.850	0.780	0.848	0.848	5,391
2025-05-05	0.810	0.850	0.790	0.848	0.848	10,134
2025-05-02	0.770	0.880	0.770	0.880	0.880	13,624
2025-04-30	0.770	0.780	0.770	0.780	0.780	3,141
2025-04-29	0.750	0.774	0.700	0.770	0.770	27,481
2025-04-28	0.770	0.770	0.750	0.750	0.750	120
2025-04-25	0.770	0.770	0.770	0.770	0.770	20
2025-04-24	0.770	0.770	0.770	0.770	0.770	20
2025-04-23	0.780	0.780	0.764	0.770	0.770	1,277
2025-04-22	0.800	0.800	0.786	0.800	0.800	4,553
2025-04-17	0.790	0.884	0.790	0.810	0.810	36,873
2025-04-16	0.790	0.790	0.790	0.790	0.790	100
2025-04-11	0.788	0.800	0.788	0.800	0.800	3,250
2025-04-10	0.790	0.790	0.790	0.790	0.790	433

← NewerPage 5 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.