Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.150 | 1.170 | 1.130 | 1.170 | 1.170 | 3,302 |
| 2026-10-16 | 1.125 | 1.150 | 1.120 | 1.150 | 1.150 | 12,798 |
| 2026-10-15 | 1.110 | 1.130 | 1.100 | 1.125 | 1.125 | 34,143 |
| 2026-10-14 | 1.120 | 1.150 | 1.100 | 1.135 | 1.135 | 26,161 |
| 2026-10-13 | 1.120 | 1.150 | 1.110 | 1.150 | 1.150 | 11,092 |
| 2026-10-12 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 8,038 |
| 2026-10-09 | 1.145 | 1.185 | 1.145 | 1.160 | 1.160 | 34,362 |
| 2026-10-08 | 1.120 | 1.160 | 1.100 | 1.120 | 1.120 | 17,335 |
| 2026-10-07 | 1.110 | 1.175 | 1.110 | 1.155 | 1.155 | 53,259 |
| 2026-10-06 | 1.200 | 1.230 | 1.100 | 1.100 | 1.100 | 18,962 |
| 2026-10-05 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 4,300 |
| 2026-10-02 | 1.195 | 1.220 | 1.195 | 1.220 | 1.220 | 2,953 |
| 2026-10-01 | 1.215 | 1.215 | 1.190 | 1.195 | 1.195 | 3,527 |
| 2026-09-30 | 1.200 | 1.220 | 1.190 | 1.190 | 1.190 | 2,548 |
| 2026-09-29 | 1.200 | 1.200 | 1.175 | 1.200 | 1.200 | 3,140 |
| 2026-09-28 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 5,068 |
| 2026-09-25 | 1.205 | 1.210 | 1.185 | 1.210 | 1.210 | 998 |
| 2026-09-24 | 1.200 | 1.215 | 1.185 | 1.215 | 1.215 | 2,973 |
| 2026-09-23 | 1.200 | 1.220 | 1.200 | 1.200 | 1.200 | 3,700 |
| 2026-09-22 | 1.185 | 1.225 | 1.185 | 1.225 | 1.225 | 2,395 |
| 2026-09-21 | 1.215 | 1.230 | 1.180 | 1.230 | 1.230 | 17,462 |
| 2026-09-18 | 1.210 | 1.230 | 1.195 | 1.230 | 1.230 | 7,615 |
| 2026-09-17 | 1.225 | 1.230 | 1.210 | 1.210 | 1.210 | 685 |
| 2026-09-16 | 1.225 | 1.250 | 1.225 | 1.225 | 1.225 | 5,809 |
| 2026-09-15 | 1.230 | 1.250 | 1.225 | 1.225 | 1.225 | 2,413 |
| 2026-09-14 | 1.200 | 1.250 | 1.200 | 1.225 | 1.225 | 3,599 |
| 2026-09-11 | 1.225 | 1.240 | 1.200 | 1.200 | 1.200 | 3,941 |
| 2026-09-10 | 1.210 | 1.235 | 1.200 | 1.205 | 1.205 | 3,937 |
| 2026-09-09 | 1.200 | 1.230 | 1.200 | 1.200 | 1.200 | 1,462 |
| 2026-09-08 | 1.235 | 1.240 | 1.195 | 1.195 | 1.195 | 2,084 |
| 2026-09-07 | 1.220 | 1.265 | 1.190 | 1.210 | 1.210 | 3,059 |
| 2026-09-04 | 1.280 | 1.280 | 1.175 | 1.205 | 1.205 | 4,386 |
| 2026-09-03 | 1.280 | 1.290 | 1.280 | 1.280 | 1.280 | 2,446 |
| 2026-09-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 135 |
| 2026-09-01 | 1.290 | 1.295 | 1.230 | 1.235 | 1.235 | 6,181 |
| 2026-08-31 | 1.305 | 1.305 | 1.245 | 1.290 | 1.290 | 689 |
| 2026-08-28 | 1.305 | 1.305 | 1.270 | 1.270 | 1.270 | 11,130 |
| 2026-08-27 | 1.325 | 1.325 | 1.300 | 1.300 | 1.300 | 288 |
| 2026-08-26 | 1.315 | 1.325 | 1.300 | 1.300 | 1.300 | 4,618 |
| 2026-08-25 | 1.345 | 1.345 | 1.300 | 1.345 | 1.345 | 209 |
| 2026-08-24 | 1.300 | 1.350 | 1.270 | 1.345 | 1.345 | 4,970 |
| 2026-08-21 | 1.295 | 1.380 | 1.280 | 1.350 | 1.350 | 18,557 |
| 2026-08-20 | 1.200 | 1.300 | 1.200 | 1.300 | 1.300 | 26,424 |
| 2026-08-19 | 1.220 | 1.225 | 1.180 | 1.225 | 1.225 | 12,202 |
| 2026-08-18 | 1.230 | 1.230 | 1.140 | 1.230 | 1.230 | 11,417 |
| 2026-08-17 | 1.230 | 1.230 | 1.180 | 1.215 | 1.215 | 15,358 |
| 2026-08-14 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 9,920 |
| 2026-08-13 | 1.250 | 1.290 | 1.230 | 1.245 | 1.245 | 14,318 |
| 2026-08-12 | 1.320 | 1.320 | 1.220 | 1.245 | 1.245 | 53,279 |
| 2026-08-11 | 1.265 | 1.390 | 1.265 | 1.320 | 1.320 | 68,854 |
| 2026-08-10 | 1.140 | 1.250 | 1.130 | 1.250 | 1.250 | 33,712 |
| 2026-08-07 | 1.160 | 1.180 | 1.130 | 1.135 | 1.135 | 11,616 |
| 2026-08-06 | 1.185 | 1.185 | 1.160 | 1.160 | 1.160 | 3,393 |
| 2026-08-05 | 1.185 | 1.205 | 1.165 | 1.190 | 1.190 | 4,108 |
| 2026-08-04 | 1.215 | 1.220 | 1.185 | 1.190 | 1.190 | 10,661 |
| 2026-08-03 | 1.185 | 1.215 | 1.160 | 1.180 | 1.180 | 7,292 |
| 2026-07-31 | 1.165 | 1.165 | 1.160 | 1.160 | 1.160 | 2,323 |
| 2026-07-30 | 1.175 | 1.175 | 1.155 | 1.170 | 1.170 | 4,223 |
| 2026-07-29 | 1.175 | 1.180 | 1.160 | 1.175 | 1.175 | 1,710 |
| 2026-07-28 | 1.160 | 1.175 | 1.160 | 1.175 | 1.175 | 326 |
Page 1 of 5 · 250 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.