Photon Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.250	2.250	2.120	2.120	2.120	41,953
2025-10-30	2.310	2.310	2.200	2.250	2.250	26,344
2025-10-29	2.340	2.350	2.280	2.310	2.310	12,393
2025-10-28	2.350	2.370	2.320	2.340	2.340	7,089
2025-10-27	2.370	2.400	2.300	2.300	2.300	11,727
2025-10-24	2.420	2.420	2.320	2.340	2.340	10,154
2025-10-23	2.500	2.500	2.310	2.450	2.450	32,247
2025-10-22	2.500	2.500	2.420	2.500	2.500	6,784
2025-10-21	2.560	2.560	2.490	2.490	2.490	8,392
2025-10-20	2.580	2.580	2.500	2.500	2.500	13,037
2025-10-17	2.550	2.600	2.550	2.550	2.550	2,611
2025-10-16	2.600	2.650	2.500	2.550	2.550	16,511
2025-10-15	2.540	2.600	2.500	2.600	2.600	18,375
2025-10-14	2.610	2.620	2.510	2.600	2.600	13,150
2025-10-13	2.690	2.690	2.600	2.610	2.610	16,297
2025-10-10	2.690	2.700	2.630	2.700	2.700	13,830
2025-10-09	2.730	2.730	2.650	2.680	2.680	14,692
2025-10-08	2.710	2.830	2.650	2.730	2.730	20,790
2025-10-07	2.820	2.820	2.710	2.740	2.740	23,113
2025-10-06	2.810	2.820	2.750	2.820	2.820	13,400
2025-10-03	2.820	2.830	2.770	2.810	2.810	5,160
2025-10-02	2.860	2.860	2.760	2.810	2.810	5,628
2025-10-01	2.800	2.870	2.800	2.820	2.820	1,489
2025-09-30	2.880	2.900	2.790	2.810	2.810	7,727
2025-09-29	2.940	2.940	2.880	2.900	2.900	4,503
2025-09-26	2.900	2.950	2.890	2.900	2.900	8,807
2025-09-25	2.880	2.930	2.880	2.930	2.930	578
2025-09-24	2.800	2.910	2.720	2.910	2.910	8,384
2025-09-23	2.910	2.950	2.810	2.810	2.810	26,262
2025-09-22	2.930	2.930	2.750	2.910	2.910	14,622
2025-09-19	2.910	2.930	2.880	2.930	2.930	6,238
2025-09-18	2.890	2.940	2.880	2.940	2.940	11,806
2025-09-17	2.900	2.940	2.870	2.940	2.940	9,137
2025-09-16	2.900	2.910	2.860	2.870	2.870	6,069
2025-09-15	2.880	2.930	2.880	2.930	2.930	2,313
2025-09-12	2.910	2.930	2.840	2.880	2.880	10,809
2025-09-11	2.940	2.940	2.910	2.930	2.930	1,838
2025-09-10	2.920	2.940	2.910	2.940	2.940	264
2025-09-09	2.950	2.950	2.890	2.950	2.950	1,890
2025-09-08	2.900	2.950	2.880	2.880	2.880	13,153
2025-09-05	2.990	3.000	2.940	2.940	2.940	3,617
2025-09-04	2.930	3.000	2.880	2.920	2.920	4,231
2025-09-03	2.900	2.930	2.870	2.930	2.930	4,486
2025-09-02	2.930	3.000	2.880	2.880	2.880	2,411
2025-09-01	2.890	2.990	2.820	2.990	2.990	8,803
2025-08-29	2.900	2.990	2.880	2.890	2.890	2,857
2025-08-28	2.960	2.960	2.900	2.900	2.900	2,875
2025-08-27	2.910	2.990	2.900	2.900	2.900	2,962
2025-08-26	3.020	3.020	2.910	2.910	2.910	8,750
2025-08-25	3.010	3.070	2.900	2.990	2.990	17,317
2025-08-22	3.100	3.100	3.000	3.080	3.080	18,253
2025-08-21	3.080	3.090	3.080	3.090	3.090	2,390
2025-08-20	3.220	3.230	3.100	3.100	3.100	17,270
2025-08-19	3.220	3.220	3.110	3.220	3.220	6,042
2025-08-18	3.160	3.230	3.120	3.120	3.120	3,973
2025-08-14	3.220	3.250	3.150	3.160	3.160	16,598
2025-08-13	3.240	3.300	3.230	3.260	3.260	13,705
2025-08-12	3.160	3.300	3.160	3.230	3.230	15,133
2025-08-11	3.170	3.250	3.110	3.140	3.140	16,757
2025-08-08	3.010	3.130	2.850	3.120	3.120	46,242

← NewerPage 5 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.