Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 3.450 | 3.450 | 3.370 | 3.450 | 3.450 | 8,650 |
| 2025-05-14 | 3.430 | 3.430 | 3.370 | 3.370 | 3.370 | 5,067 |
| 2025-05-13 | 3.410 | 3.440 | 3.400 | 3.420 | 3.420 | 3,456 |
| 2025-05-12 | 3.440 | 3.440 | 3.370 | 3.400 | 3.400 | 6,546 |
| 2025-05-09 | 3.440 | 3.440 | 3.410 | 3.410 | 3.410 | 4,739 |
| 2025-05-08 | 3.450 | 3.450 | 3.410 | 3.410 | 3.410 | 2,872 |
| 2025-05-07 | 3.410 | 3.450 | 3.410 | 3.410 | 3.410 | 9,404 |
| 2025-05-06 | 3.420 | 3.430 | 3.390 | 3.400 | 3.400 | 2,222 |
| 2025-05-05 | 3.410 | 3.430 | 3.230 | 3.420 | 3.420 | 21,375 |
| 2025-05-02 | 3.410 | 3.420 | 3.400 | 3.400 | 3.400 | 2,065 |
| 2025-04-30 | 3.470 | 3.470 | 3.390 | 3.400 | 3.400 | 13,622 |
| 2025-04-29 | 3.440 | 3.480 | 3.420 | 3.430 | 3.430 | 14,087 |
| 2025-04-28 | 3.450 | 3.450 | 3.410 | 3.410 | 3.410 | 8,917 |
| 2025-04-25 | 3.440 | 3.450 | 3.400 | 3.450 | 3.450 | 12,067 |
| 2025-04-24 | 3.450 | 3.450 | 3.410 | 3.440 | 3.440 | 2,159 |
| 2025-04-23 | 3.440 | 3.450 | 3.400 | 3.450 | 3.450 | 4,244 |
| 2025-04-22 | 3.440 | 3.440 | 3.390 | 3.430 | 3.430 | 3,632 |
| 2025-04-17 | 3.420 | 3.440 | 3.380 | 3.440 | 3.440 | 3,232 |
| 2025-04-16 | 3.310 | 3.420 | 3.310 | 3.420 | 3.420 | 22,638 |
| 2025-04-15 | 3.400 | 3.460 | 3.280 | 3.350 | 3.350 | 43,689 |
| 2025-04-14 | 3.550 | 3.550 | 3.330 | 3.430 | 3.430 | 11,881 |
| 2025-04-11 | 3.470 | 3.560 | 3.430 | 3.560 | 3.560 | 8,055 |
| 2025-04-10 | 3.480 | 3.580 | 3.420 | 3.480 | 3.480 | 22,866 |
| 2025-04-09 | 3.560 | 3.560 | 3.400 | 3.480 | 3.480 | 21,293 |
| 2025-04-08 | 3.560 | 3.620 | 3.460 | 3.560 | 3.560 | 12,394 |
| 2025-04-07 | 3.480 | 3.570 | 3.400 | 3.560 | 3.560 | 11,084 |
| 2025-04-04 | 3.620 | 3.690 | 3.460 | 3.490 | 3.490 | 18,622 |
| 2025-04-03 | 3.670 | 3.670 | 3.620 | 3.620 | 3.620 | 5,855 |
| 2025-04-02 | 3.660 | 3.680 | 3.650 | 3.680 | 3.680 | 2,651 |
| 2025-04-01 | 3.620 | 3.670 | 3.580 | 3.660 | 3.660 | 13,348 |
| 2025-03-31 | 3.680 | 3.680 | 3.560 | 3.630 | 3.630 | 2,691 |
| 2025-03-28 | 3.680 | 3.680 | 3.580 | 3.600 | 3.600 | 24,373 |
| 2025-03-27 | 3.620 | 3.690 | 3.600 | 3.680 | 3.680 | 15,346 |
| 2025-03-26 | 3.670 | 3.720 | 3.640 | 3.650 | 3.650 | 10,464 |
| 2025-03-25 | 3.740 | 3.770 | 3.670 | 3.670 | 3.670 | 9,013 |
| 2025-03-24 | 3.740 | 3.750 | 3.660 | 3.740 | 3.740 | 20,305 |
| 2025-03-21 | 3.870 | 3.870 | 3.700 | 3.750 | 3.750 | 15,560 |
| 2025-03-20 | 3.800 | 4.000 | 3.760 | 3.840 | 3.840 | 39,869 |
| 2025-03-19 | 3.780 | 3.840 | 3.730 | 3.830 | 3.830 | 6,239 |
| 2025-03-18 | 3.800 | 3.850 | 3.720 | 3.760 | 3.760 | 20,049 |
| 2025-03-17 | 3.770 | 3.780 | 3.540 | 3.780 | 3.780 | 57,116 |
| 2025-03-14 | 3.760 | 3.770 | 3.670 | 3.770 | 3.770 | 36,993 |
| 2025-03-13 | 3.800 | 3.810 | 3.710 | 3.760 | 3.760 | 25,801 |
| 2025-03-12 | 3.850 | 3.860 | 3.690 | 3.800 | 3.800 | 4,840 |
| 2025-03-11 | 3.890 | 3.890 | 3.800 | 3.800 | 3.800 | 4,801 |
| 2025-03-10 | 3.880 | 3.900 | 3.800 | 3.890 | 3.890 | 4,610 |
| 2025-03-07 | 3.850 | 3.900 | 3.810 | 3.810 | 3.810 | 3,842 |
| 2025-03-06 | 3.840 | 3.900 | 3.770 | 3.900 | 3.900 | 5,933 |
| 2025-03-05 | 3.850 | 3.850 | 3.710 | 3.840 | 3.840 | 6,161 |
| 2025-03-04 | 3.900 | 3.900 | 3.700 | 3.850 | 3.850 | 16,934 |
| 2025-03-03 | 3.860 | 4.110 | 3.840 | 3.900 | 3.900 | 20,320 |
| 2025-02-28 | 3.910 | 3.920 | 3.850 | 3.850 | 3.850 | 2,635 |
| 2025-02-27 | 3.900 | 3.940 | 3.830 | 3.860 | 3.860 | 6,941 |
| 2025-02-26 | 3.910 | 3.950 | 3.850 | 3.880 | 3.880 | 8,562 |
| 2025-02-25 | 3.990 | 3.990 | 3.890 | 3.980 | 3.980 | 2,522 |
| 2025-02-24 | 3.880 | 4.020 | 3.850 | 4.000 | 4.000 | 19,000 |
| 2025-02-21 | 3.890 | 3.990 | 3.850 | 3.850 | 3.850 | 18,301 |
| 2025-02-20 | 3.980 | 4.000 | 3.900 | 3.900 | 3.900 | 20,475 |
| 2025-02-19 | 4.000 | 4.040 | 3.900 | 3.900 | 3.900 | 12,932 |
| 2025-02-18 | 4.080 | 4.080 | 3.990 | 4.000 | 4.000 | 97,580 |
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.