Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 4.100 | 4.100 | 4.010 | 4.090 | 4.090 | 17,202 |
| 2025-02-14 | 4.070 | 4.120 | 4.000 | 4.100 | 4.100 | 32,131 |
| 2025-02-13 | 4.100 | 4.120 | 4.020 | 4.070 | 4.070 | 13,494 |
| 2025-02-12 | 4.140 | 4.150 | 4.000 | 4.120 | 4.120 | 39,948 |
| 2025-02-11 | 4.180 | 4.210 | 4.130 | 4.160 | 4.160 | 28,951 |
| 2025-02-10 | 4.210 | 4.250 | 4.150 | 4.210 | 4.210 | 15,918 |
| 2025-02-07 | 4.120 | 4.230 | 4.120 | 4.210 | 4.210 | 10,091 |
| 2025-02-06 | 4.260 | 4.260 | 4.120 | 4.120 | 4.120 | 11,069 |
| 2025-02-05 | 4.300 | 4.300 | 4.060 | 4.260 | 4.260 | 15,392 |
| 2025-02-04 | 4.370 | 4.370 | 4.260 | 4.280 | 4.280 | 10,938 |
| 2025-02-03 | 4.390 | 4.390 | 4.200 | 4.370 | 4.370 | 4,331 |
| 2025-01-31 | 4.400 | 4.400 | 4.260 | 4.400 | 4.400 | 10,639 |
| 2025-01-30 | 4.390 | 4.400 | 4.350 | 4.400 | 4.400 | 5,957 |
| 2025-01-29 | 4.400 | 4.400 | 4.320 | 4.400 | 4.400 | 3,543 |
| 2025-01-28 | 4.370 | 4.480 | 4.340 | 4.400 | 4.400 | 4,929 |
| 2025-01-27 | 4.450 | 4.450 | 4.380 | 4.440 | 4.440 | 10,940 |
| 2025-01-24 | 4.570 | 4.570 | 4.410 | 4.420 | 4.420 | 4,068 |
| 2025-01-23 | 4.590 | 4.590 | 4.410 | 4.570 | 4.570 | 1,890 |
| 2025-01-22 | 4.340 | 4.590 | 4.110 | 4.590 | 4.590 | 23,770 |
| 2025-01-21 | 4.510 | 4.520 | 4.300 | 4.490 | 4.490 | 5,167 |
| 2025-01-20 | 4.490 | 4.520 | 4.460 | 4.520 | 4.520 | 4,171 |
| 2025-01-17 | 4.600 | 4.600 | 4.420 | 4.490 | 4.490 | 11,813 |
| 2025-01-16 | 4.600 | 4.600 | 4.560 | 4.600 | 4.600 | 7,388 |
| 2025-01-15 | 4.430 | 4.600 | 4.410 | 4.600 | 4.600 | 13,629 |
| 2025-01-14 | 4.460 | 4.540 | 4.410 | 4.540 | 4.540 | 3,381 |
| 2025-01-13 | 4.540 | 4.540 | 4.330 | 4.460 | 4.460 | 14,067 |
| 2025-01-10 | 4.410 | 4.520 | 4.400 | 4.520 | 4.520 | 13,681 |
| 2025-01-09 | 4.450 | 4.600 | 4.450 | 4.520 | 4.520 | 30,166 |
| 2025-01-08 | 4.340 | 4.450 | 4.340 | 4.450 | 4.450 | 7,631 |
| 2025-01-07 | 4.220 | 4.450 | 4.110 | 4.340 | 4.340 | 25,171 |
| 2025-01-03 | 4.240 | 4.340 | 4.110 | 4.220 | 4.220 | 30,608 |
| 2025-01-02 | 4.390 | 4.390 | 4.010 | 4.240 | 4.240 | 26,593 |
| 2024-12-30 | 4.150 | 4.270 | 3.920 | 4.270 | 4.270 | 25,759 |
| 2024-12-27 | 4.200 | 4.240 | 4.000 | 4.200 | 4.200 | 14,030 |
| 2024-12-23 | 3.960 | 4.070 | 3.830 | 4.070 | 4.070 | 33,985 |
| 2024-12-20 | 4.000 | 4.120 | 3.940 | 4.000 | 4.000 | 13,534 |
| 2024-12-19 | 4.220 | 4.220 | 4.000 | 4.120 | 4.120 | 17,645 |
| 2024-12-18 | 3.910 | 4.270 | 3.800 | 4.240 | 4.240 | 44,375 |
| 2024-12-17 | 3.990 | 4.200 | 3.730 | 3.950 | 3.950 | 13,269 |
| 2024-12-16 | 3.940 | 3.990 | 3.730 | 3.990 | 3.990 | 12,702 |
| 2024-12-13 | 3.930 | 3.990 | 3.540 | 3.940 | 3.940 | 30,086 |
| 2024-12-12 | 3.940 | 3.990 | 3.800 | 3.940 | 3.940 | 9,866 |
| 2024-12-11 | 3.980 | 4.060 | 3.940 | 4.000 | 4.000 | 7,382 |
| 2024-12-10 | 4.230 | 4.270 | 3.810 | 3.980 | 3.980 | 24,805 |
| 2024-12-09 | 4.310 | 4.310 | 4.210 | 4.240 | 4.240 | 8,955 |
| 2024-12-06 | 4.190 | 4.330 | 4.110 | 4.330 | 4.330 | 6,311 |
| 2024-12-05 | 4.350 | 4.390 | 4.170 | 4.340 | 4.340 | 11,804 |
| 2024-12-04 | 4.360 | 4.390 | 4.230 | 4.350 | 4.350 | 13,729 |
| 2024-12-03 | 4.400 | 4.400 | 4.230 | 4.300 | 4.300 | 11,090 |
| 2024-12-02 | 4.550 | 4.550 | 4.350 | 4.410 | 4.410 | 15,210 |
| 2024-11-29 | 4.590 | 4.600 | 4.440 | 4.540 | 4.540 | 11,138 |
| 2024-11-28 | 4.600 | 4.640 | 4.500 | 4.600 | 4.600 | 4,650 |
| 2024-11-27 | 4.680 | 4.680 | 4.510 | 4.600 | 4.600 | 2,834 |
| 2024-11-26 | 4.480 | 4.800 | 4.410 | 4.450 | 4.450 | 30,909 |
| 2024-11-25 | 4.410 | 4.490 | 4.380 | 4.410 | 4.410 | 2,049 |
| 2024-11-22 | 4.500 | 4.580 | 4.400 | 4.410 | 4.410 | 10,980 |
| 2024-11-21 | 4.440 | 4.480 | 4.350 | 4.480 | 4.480 | 14,575 |
| 2024-11-20 | 4.600 | 4.600 | 4.300 | 4.460 | 4.460 | 21,299 |
| 2024-11-19 | 4.960 | 4.960 | 4.200 | 4.570 | 4.570 | 54,660 |
| 2024-11-18 | 5.060 | 5.060 | 4.800 | 4.970 | 4.970 | 18,982 |
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.