FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	0.770	0.800	0.770	0.800	0.800	600
2025-04-08	0.720	0.760	0.720	0.760	0.760	1,671
2025-04-07	0.700	0.760	0.700	0.760	0.760	3,410
2025-04-03	0.738	0.820	0.738	0.750	0.750	3,525
2025-04-02	0.702	0.750	0.700	0.750	0.750	1,250
2025-04-01	0.808	0.808	0.676	0.676	0.676	2,408
2025-03-31	0.810	0.810	0.740	0.740	0.740	4,020
2025-03-28	0.795	0.815	0.795	0.810	0.810	15,812
2025-03-25	0.800	0.810	0.800	0.810	0.810	6,078
2025-03-24	0.800	0.800	0.755	0.800	0.800	5,641
2025-03-21	0.760	0.800	0.755	0.800	0.800	7,346
2025-03-20	0.800	0.850	0.760	0.760	0.760	43,121
2025-03-19	0.800	0.820	0.770	0.800	0.800	7,219
2025-03-18	0.775	0.800	0.770	0.800	0.800	3,040
2025-03-17	0.790	0.830	0.770	0.810	0.810	46,311
2025-03-14	0.690	0.770	0.690	0.770	0.770	6,433
2025-03-13	0.750	0.755	0.700	0.755	0.755	22,942
2025-03-11	0.770	0.800	0.740	0.800	0.800	2,585
2025-03-10	0.820	0.820	0.820	0.820	0.820	20
2025-03-06	0.825	0.825	0.825	0.825	0.825	200
2025-03-05	0.795	0.860	0.780	0.840	0.840	10,032
2025-03-04	0.785	0.810	0.785	0.810	0.810	2,638
2025-03-03	0.825	0.850	0.755	0.850	0.850	3,600
2025-02-26	0.870	0.875	0.795	0.875	0.875	3,675
2025-02-25	0.880	0.880	0.805	0.875	0.875	2,375
2025-02-24	0.880	0.880	0.880	0.880	0.880	50
2025-02-21	0.880	0.890	0.830	0.890	0.890	11,084
2025-02-20	0.890	0.895	0.800	0.820	0.820	65,991
2025-02-19	0.845	0.895	0.785	0.890	0.890	41,298
2025-02-18	0.865	0.890	0.780	0.890	0.890	35,235
2025-02-17	0.875	0.890	0.840	0.865	0.865	21,514
2025-02-14	0.855	0.890	0.800	0.875	0.875	14,835
2025-02-13	0.815	0.855	0.815	0.855	0.855	17,536
2025-02-12	0.825	0.825	0.770	0.815	0.815	8,644
2025-02-11	0.800	0.830	0.775	0.825	0.825	11,331
2025-02-10	0.795	0.860	0.700	0.800	0.800	49,350
2025-02-07	0.800	0.800	0.800	0.800	0.800	1,643
2025-02-06	0.800	0.800	0.770	0.800	0.800	12,277
2025-02-05	0.760	0.790	0.730	0.790	0.790	10,886
2025-02-04	0.720	0.775	0.690	0.760	0.760	7,350
2025-02-03	0.750	0.795	0.710	0.720	0.720	30,291
2025-01-31	0.780	0.900	0.740	0.795	0.795	218,387
2025-01-30	0.725	0.820	0.650	0.795	0.795	154,214
2025-01-29	0.675	0.675	0.675	0.675	0.675	3,408
2025-01-28	0.710	0.740	0.710	0.730	0.730	16,800
2025-01-27	0.750	0.750	0.645	0.645	0.645	7,000
2025-01-24	0.760	0.760	0.760	0.760	0.760	655
2025-01-23	0.680	0.775	0.660	0.760	0.760	21,455
2025-01-22	0.640	0.680	0.640	0.680	0.680	23,722
2025-01-20	0.640	0.645	0.640	0.645	0.645	150
2025-01-17	0.615	0.640	0.585	0.640	0.640	10,100
2025-01-16	0.640	0.650	0.640	0.650	0.650	3,457
2025-01-15	0.600	0.640	0.585	0.640	0.640	510
2025-01-14	0.660	0.660	0.610	0.650	0.650	2,477
2025-01-13	0.650	0.650	0.600	0.630	0.630	28,594
2025-01-10	0.680	0.680	0.680	0.680	0.680	230
2025-01-09	0.680	0.680	0.660	0.680	0.680	245
2025-01-08	0.640	0.670	0.640	0.670	0.670	11,798
2025-01-07	0.600	0.630	0.600	0.630	0.630	3,866
2025-01-03	0.620	0.620	0.575	0.600	0.600	4,375

← NewerPage 6 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.