Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.050 | 3.100 | 3.010 | 3.020 | 3.020 | 13,177 |
| 2025-08-06 | 3.030 | 3.100 | 2.970 | 3.000 | 3.000 | 5,417 |
| 2025-08-05 | 3.000 | 3.000 | 2.920 | 2.950 | 2.950 | 3,129 |
| 2025-08-04 | 2.980 | 3.050 | 2.920 | 2.960 | 2.960 | 4,879 |
| 2025-08-01 | 3.010 | 3.100 | 2.930 | 3.000 | 3.000 | 32,784 |
| 2025-07-31 | 3.090 | 3.130 | 3.000 | 3.050 | 3.050 | 28,490 |
| 2025-07-30 | 3.100 | 3.150 | 3.040 | 3.090 | 3.090 | 9,825 |
| 2025-07-29 | 3.170 | 3.170 | 3.030 | 3.170 | 3.170 | 12,644 |
| 2025-07-28 | 3.130 | 3.170 | 3.110 | 3.170 | 3.170 | 1,417 |
| 2025-07-25 | 3.010 | 3.200 | 3.010 | 3.170 | 3.170 | 20,145 |
| 2025-07-24 | 3.150 | 3.150 | 3.060 | 3.090 | 3.090 | 17,329 |
| 2025-07-23 | 3.200 | 3.210 | 3.120 | 3.150 | 3.150 | 20,720 |
| 2025-07-22 | 3.210 | 3.210 | 3.140 | 3.200 | 3.200 | 6,919 |
| 2025-07-21 | 3.250 | 3.250 | 3.100 | 3.140 | 3.140 | 51,109 |
| 2025-07-18 | 3.260 | 3.270 | 3.250 | 3.250 | 3.250 | 3,276 |
| 2025-07-17 | 3.280 | 3.280 | 3.250 | 3.260 | 3.260 | 11,125 |
| 2025-07-16 | 3.330 | 3.330 | 3.270 | 3.270 | 3.270 | 5,713 |
| 2025-07-15 | 3.310 | 3.320 | 3.270 | 3.280 | 3.280 | 3,919 |
| 2025-07-14 | 3.320 | 3.320 | 3.250 | 3.280 | 3.280 | 14,608 |
| 2025-07-11 | 3.330 | 3.330 | 3.280 | 3.280 | 3.280 | 9,394 |
| 2025-07-10 | 3.330 | 3.350 | 3.300 | 3.350 | 3.350 | 6,997 |
| 2025-07-09 | 3.280 | 3.330 | 3.280 | 3.300 | 3.300 | 18,421 |
| 2025-07-08 | 3.300 | 3.340 | 3.250 | 3.270 | 3.270 | 7,366 |
| 2025-07-07 | 3.270 | 3.340 | 3.270 | 3.280 | 3.280 | 9,110 |
| 2025-07-04 | 3.280 | 3.350 | 3.270 | 3.270 | 3.270 | 2,344 |
| 2025-07-03 | 3.390 | 3.390 | 3.270 | 3.270 | 3.270 | 2,630 |
| 2025-07-02 | 3.300 | 3.330 | 3.240 | 3.280 | 3.280 | 11,554 |
| 2025-07-01 | 3.400 | 3.400 | 3.240 | 3.270 | 3.270 | 15,036 |
| 2025-06-30 | 3.240 | 3.400 | 3.240 | 3.340 | 3.340 | 20,447 |
| 2025-06-27 | 3.240 | 3.250 | 3.120 | 3.240 | 3.240 | 19,843 |
| 2025-06-26 | 3.240 | 3.240 | 3.110 | 3.240 | 3.240 | 33,485 |
| 2025-06-25 | 3.240 | 3.280 | 3.230 | 3.240 | 3.240 | 2,841 |
| 2025-06-24 | 3.240 | 3.300 | 3.220 | 3.290 | 3.290 | 18,887 |
| 2025-06-23 | 3.300 | 3.300 | 3.250 | 3.270 | 3.270 | 945 |
| 2025-06-20 | 3.280 | 3.310 | 3.250 | 3.310 | 3.310 | 5,227 |
| 2025-06-18 | 3.240 | 3.290 | 3.240 | 3.290 | 3.290 | 2,924 |
| 2025-06-17 | 3.320 | 3.320 | 3.220 | 3.300 | 3.300 | 8,431 |
| 2025-06-16 | 3.380 | 3.380 | 3.220 | 3.330 | 3.330 | 25,547 |
| 2025-06-13 | 3.400 | 3.410 | 3.350 | 3.400 | 3.400 | 4,206 |
| 2025-06-12 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 5,524 |
| 2025-06-11 | 3.350 | 3.400 | 3.350 | 3.360 | 3.360 | 3,281 |
| 2025-06-10 | 3.380 | 3.410 | 3.360 | 3.360 | 3.360 | 4,921 |
| 2025-06-09 | 3.430 | 3.430 | 3.380 | 3.400 | 3.400 | 3,941 |
| 2025-06-06 | 3.380 | 3.420 | 3.360 | 3.420 | 3.420 | 18,832 |
| 2025-06-05 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 3,074 |
| 2025-06-04 | 3.400 | 3.420 | 3.370 | 3.420 | 3.420 | 20,776 |
| 2025-06-03 | 3.380 | 3.420 | 3.380 | 3.380 | 3.380 | 13,498 |
| 2025-06-02 | 3.430 | 3.440 | 3.400 | 3.400 | 3.400 | 5,188 |
| 2025-05-30 | 3.420 | 3.450 | 3.380 | 3.430 | 3.430 | 12,774 |
| 2025-05-29 | 3.440 | 3.440 | 3.360 | 3.370 | 3.370 | 2,018 |
| 2025-05-28 | 3.400 | 3.450 | 3.350 | 3.420 | 3.420 | 15,274 |
| 2025-05-27 | 3.420 | 3.460 | 3.400 | 3.420 | 3.420 | 2,469 |
| 2025-05-26 | 3.400 | 3.450 | 3.380 | 3.430 | 3.430 | 7,907 |
| 2025-05-23 | 3.450 | 3.450 | 3.380 | 3.400 | 3.400 | 6,757 |
| 2025-05-22 | 3.490 | 3.490 | 3.400 | 3.450 | 3.450 | 2,834 |
| 2025-05-21 | 3.370 | 3.510 | 3.370 | 3.490 | 3.490 | 31,050 |
| 2025-05-20 | 3.590 | 3.590 | 3.480 | 3.480 | 3.480 | 22,375 |
| 2025-05-19 | 3.450 | 3.550 | 3.380 | 3.550 | 3.550 | 43,982 |
| 2025-05-16 | 3.450 | 3.450 | 3.420 | 3.440 | 3.440 | 10,592 |
| 2025-05-15 | 3.450 | 3.450 | 3.370 | 3.450 | 3.450 | 8,650 |
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.