Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.090 | 1.095 | 1.060 | 1.095 | 1.095 | 14,473 |
| 2026-04-29 | 1.075 | 1.115 | 1.075 | 1.105 | 1.105 | 3,230 |
| 2026-04-28 | 1.105 | 1.105 | 1.055 | 1.100 | 1.100 | 12,074 |
| 2026-04-27 | 1.110 | 1.120 | 1.055 | 1.105 | 1.105 | 22,574 |
| 2026-04-24 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 24,750 |
| 2026-04-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 3,213 |
| 2026-04-22 | 1.110 | 1.160 | 1.110 | 1.160 | 1.160 | 33,805 |
| 2026-04-21 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 1,266 |
| 2026-04-20 | 1.150 | 1.160 | 1.110 | 1.130 | 1.130 | 29,015 |
| 2026-04-17 | 1.120 | 1.190 | 1.120 | 1.150 | 1.150 | 10,668 |
| 2026-04-16 | 1.145 | 1.145 | 1.125 | 1.145 | 1.145 | 2,991 |
| 2026-04-15 | 1.140 | 1.150 | 1.120 | 1.125 | 1.125 | 13,983 |
| 2026-04-14 | 1.120 | 1.145 | 1.110 | 1.140 | 1.140 | 12,628 |
| 2026-04-13 | 1.135 | 1.145 | 1.120 | 1.120 | 1.120 | 8,410 |
| 2026-04-10 | 1.110 | 1.135 | 1.095 | 1.135 | 1.135 | 13,834 |
| 2026-04-09 | 1.145 | 1.150 | 1.110 | 1.115 | 1.115 | 23,866 |
| 2026-04-08 | 1.150 | 1.170 | 1.120 | 1.125 | 1.125 | 44,574 |
| 2026-04-07 | 1.165 | 1.200 | 1.150 | 1.150 | 1.150 | 12,244 |
| 2026-04-02 | 1.125 | 1.210 | 1.120 | 1.165 | 1.165 | 13,560 |
| 2026-04-01 | 1.240 | 1.240 | 1.110 | 1.185 | 1.185 | 24,932 |
| 2026-03-31 | 1.300 | 1.310 | 1.060 | 1.240 | 1.240 | 217,165 |
| 2026-03-30 | 1.335 | 1.335 | 1.300 | 1.310 | 1.310 | 11,601 |
| 2026-03-27 | 1.325 | 1.330 | 1.300 | 1.330 | 1.330 | 24,530 |
| 2026-03-26 | 1.345 | 1.375 | 1.310 | 1.340 | 1.340 | 44,170 |
| 2026-03-25 | 1.380 | 1.385 | 1.335 | 1.380 | 1.380 | 5,054 |
| 2026-03-24 | 1.370 | 1.400 | 1.300 | 1.380 | 1.380 | 18,769 |
| 2026-03-23 | 1.320 | 1.330 | 1.290 | 1.330 | 1.330 | 13,204 |
| 2026-03-20 | 1.330 | 1.360 | 1.310 | 1.360 | 1.360 | 2,493 |
| 2026-03-19 | 1.365 | 1.365 | 1.320 | 1.335 | 1.335 | 2,499 |
| 2026-03-18 | 1.345 | 1.385 | 1.300 | 1.375 | 1.375 | 26,054 |
| 2026-03-17 | 1.380 | 1.385 | 1.320 | 1.385 | 1.385 | 16,022 |
| 2026-03-16 | 1.385 | 1.390 | 1.315 | 1.385 | 1.385 | 8,665 |
| 2026-03-13 | 1.360 | 1.390 | 1.330 | 1.385 | 1.385 | 13,497 |
| 2026-03-12 | 1.415 | 1.415 | 1.320 | 1.400 | 1.400 | 28,502 |
| 2026-03-11 | 1.400 | 1.450 | 1.380 | 1.415 | 1.415 | 5,999 |
| 2026-03-10 | 1.400 | 1.455 | 1.370 | 1.400 | 1.400 | 37,309 |
| 2026-03-09 | 1.400 | 1.400 | 1.330 | 1.385 | 1.385 | 26,616 |
| 2026-03-06 | 1.400 | 1.450 | 1.390 | 1.400 | 1.400 | 8,815 |
| 2026-03-05 | 1.415 | 1.415 | 1.365 | 1.400 | 1.400 | 5,070 |
| 2026-03-04 | 1.400 | 1.405 | 1.360 | 1.380 | 1.380 | 4,635 |
| 2026-03-03 | 1.395 | 1.450 | 1.330 | 1.395 | 1.395 | 29,048 |
| 2026-03-02 | 1.430 | 1.455 | 1.330 | 1.380 | 1.380 | 87,929 |
| 2026-02-27 | 1.440 | 1.500 | 1.425 | 1.435 | 1.435 | 43,008 |
| 2026-02-26 | 1.620 | 1.620 | 1.315 | 1.420 | 1.420 | 180,628 |
| 2026-02-25 | 1.625 | 1.630 | 1.530 | 1.620 | 1.620 | 45,138 |
| 2026-02-24 | 1.625 | 1.630 | 1.560 | 1.630 | 1.630 | 27,795 |
| 2026-02-23 | 1.800 | 1.800 | 1.560 | 1.620 | 1.620 | 115,544 |
| 2026-02-20 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 956 |
| 2026-02-19 | 1.840 | 1.840 | 1.730 | 1.830 | 1.830 | 22,384 |
| 2026-02-18 | 1.870 | 1.875 | 1.820 | 1.830 | 1.830 | 18,895 |
| 2026-02-17 | 1.800 | 1.880 | 1.800 | 1.875 | 1.875 | 17,158 |
| 2026-02-16 | 1.820 | 1.840 | 1.790 | 1.790 | 1.790 | 4,873 |
| 2026-02-13 | 1.790 | 1.855 | 1.785 | 1.840 | 1.840 | 32,839 |
| 2026-02-12 | 1.780 | 1.850 | 1.780 | 1.785 | 1.785 | 11,695 |
| 2026-02-11 | 1.800 | 1.805 | 1.780 | 1.800 | 1.800 | 3,182 |
| 2026-02-10 | 1.790 | 1.800 | 1.770 | 1.800 | 1.800 | 21,318 |
| 2026-02-09 | 1.790 | 1.840 | 1.775 | 1.800 | 1.800 | 54,187 |
| 2026-02-06 | 1.800 | 1.815 | 1.775 | 1.795 | 1.795 | 11,253 |
| 2026-02-05 | 1.790 | 1.825 | 1.775 | 1.800 | 1.800 | 41,889 |
| 2026-02-04 | 1.825 | 1.845 | 1.790 | 1.790 | 1.790 | 14,597 |
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.