Photon Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.175	1.180	1.155	1.180	1.180	3,259
2026-07-24	1.185	1.185	1.155	1.160	1.160	4,012
2026-07-23	1.185	1.195	1.165	1.190	1.190	3,803
2026-07-22	1.160	1.185	1.150	1.185	1.185	8,238
2026-07-21	1.180	1.180	1.155	1.155	1.155	4,250
2026-07-20	1.160	1.180	1.160	1.180	1.180	575
2026-07-17	1.155	1.170	1.155	1.170	1.170	289
2026-07-16	1.150	1.195	1.150	1.185	1.185	2,928
2026-07-15	1.200	1.200	1.135	1.190	1.190	14,835
2026-07-14	1.205	1.205	1.170	1.200	1.200	10,047
2026-07-13	1.235	1.235	1.200	1.205	1.205	4,792
2026-07-10	1.210	1.230	1.185	1.230	1.230	4,852
2026-07-09	1.215	1.230	1.185	1.200	1.200	4,955
2026-07-08	1.215	1.230	1.195	1.225	1.225	5,821
2026-07-07	1.200	1.220	1.200	1.215	1.215	3,750
2026-07-06	1.200	1.235	1.200	1.200	1.200	4,698
2026-07-03	1.195	1.260	1.190	1.200	1.200	13,572
2026-07-02	1.260	1.265	1.185	1.185	1.185	12,119
2026-07-01	1.220	1.260	1.220	1.260	1.260	579
2026-06-30	1.220	1.280	1.205	1.260	1.260	14,600
2026-06-29	1.260	1.260	1.220	1.220	1.220	1,341
2026-06-26	1.295	1.295	1.260	1.260	1.260	1,579
2026-06-25	1.245	1.310	1.180	1.300	1.300	29,037
2026-06-24	1.275	1.310	1.245	1.245	1.245	4,622
2026-06-23	1.255	1.255	1.250	1.250	1.250	3,889
2026-06-22	1.310	1.310	1.255	1.255	1.255	1,832
2026-06-19	1.305	1.315	1.280	1.310	1.310	3,047
2026-06-18	1.265	1.305	1.240	1.305	1.305	15,145
2026-06-17	1.180	1.265	1.180	1.265	1.265	8,863
2026-06-16	1.185	1.200	1.170	1.200	1.200	1,185
2026-06-15	1.240	1.240	1.200	1.200	1.200	16,095
2026-06-12	1.300	1.300	1.240	1.240	1.240	5,788
2026-06-11	1.305	1.310	1.250	1.290	1.290	5,455
2026-06-10	1.240	1.285	1.240	1.285	1.285	265
2026-06-09	1.220	1.330	1.220	1.240	1.240	23,147
2026-06-08	1.235	1.255	1.200	1.220	1.220	10,497
2026-06-05	1.360	1.360	1.245	1.255	1.255	18,831
2026-06-03	1.450	1.450	1.300	1.300	1.300	55,104
2026-06-02	1.600	1.600	1.440	1.450	1.450	64,535
2026-06-01	1.625	1.645	1.510	1.590	1.590	27,324
2026-05-29	1.530	1.660	1.500	1.555	1.555	66,327
2026-05-28	1.460	1.530	1.400	1.530	1.530	27,073
2026-05-27	1.460	1.480	1.390	1.465	1.465	53,088
2026-05-26	1.345	1.450	1.340	1.420	1.420	56,145
2026-05-25	1.355	1.355	1.255	1.350	1.350	23,308
2026-05-22	1.360	1.400	1.255	1.355	1.355	46,895
2026-05-21	1.230	1.365	1.175	1.355	1.355	28,516
2026-05-20	1.255	1.280	1.140	1.280	1.280	19,089
2026-05-19	1.255	1.280	1.250	1.275	1.275	10,000
2026-05-18	1.250	1.300	1.180	1.265	1.265	41,439
2026-05-15	1.165	1.250	1.125	1.245	1.245	72,923
2026-05-14	1.215	1.220	1.130	1.170	1.170	51,386
2026-05-13	1.175	1.235	1.115	1.200	1.200	30,256
2026-05-12	1.200	1.200	1.110	1.175	1.175	19,491
2026-05-11	1.390	1.490	1.130	1.200	1.200	253,539
2026-05-08	1.055	1.360	1.055	1.360	1.360	233,045
2026-05-07	1.045	1.055	1.040	1.040	1.040	19,709
2026-05-06	1.070	1.085	1.045	1.055	1.055	27,268
2026-05-05	1.075	1.095	1.055	1.070	1.070	28,255
2026-05-04	1.090	1.095	1.065	1.090	1.090	5,600

← NewerPage 2 of 21 · 1,254 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.