Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 1.790 | 1.840 | 1.775 | 1.800 | 1.800 | 54,187 |
| 2026-02-06 | 1.800 | 1.815 | 1.775 | 1.795 | 1.795 | 11,253 |
| 2026-02-05 | 1.790 | 1.825 | 1.775 | 1.800 | 1.800 | 41,889 |
| 2026-02-04 | 1.825 | 1.845 | 1.790 | 1.790 | 1.790 | 14,597 |
| 2026-02-03 | 1.815 | 1.855 | 1.800 | 1.850 | 1.850 | 9,669 |
| 2026-02-02 | 1.850 | 1.850 | 1.790 | 1.815 | 1.815 | 12,524 |
| 2026-01-30 | 1.835 | 1.880 | 1.780 | 1.780 | 1.780 | 20,877 |
| 2026-01-29 | 1.850 | 1.895 | 1.815 | 1.835 | 1.835 | 21,277 |
| 2026-01-28 | 1.840 | 1.870 | 1.825 | 1.870 | 1.870 | 10,666 |
| 2026-01-27 | 1.870 | 1.875 | 1.820 | 1.860 | 1.860 | 12,454 |
| 2026-01-26 | 1.810 | 1.880 | 1.810 | 1.860 | 1.860 | 28,692 |
| 2026-01-23 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 20,682 |
| 2026-01-22 | 1.755 | 1.850 | 1.755 | 1.850 | 1.850 | 22,567 |
| 2026-01-21 | 1.800 | 1.815 | 1.730 | 1.775 | 1.775 | 19,785 |
| 2026-01-20 | 1.810 | 1.810 | 1.785 | 1.800 | 1.800 | 11,830 |
| 2026-01-19 | 1.800 | 1.825 | 1.785 | 1.815 | 1.815 | 16,154 |
| 2026-01-16 | 1.830 | 1.830 | 1.780 | 1.810 | 1.810 | 22,495 |
| 2026-01-15 | 1.855 | 1.855 | 1.805 | 1.820 | 1.820 | 16,540 |
| 2026-01-14 | 1.830 | 1.870 | 1.815 | 1.860 | 1.860 | 12,183 |
| 2026-01-13 | 1.890 | 1.890 | 1.825 | 1.860 | 1.860 | 21,049 |
| 2026-01-12 | 1.905 | 1.905 | 1.850 | 1.870 | 1.870 | 17,982 |
| 2026-01-09 | 1.895 | 1.910 | 1.870 | 1.900 | 1.900 | 7,510 |
| 2026-01-08 | 1.910 | 1.910 | 1.870 | 1.890 | 1.890 | 28,174 |
| 2026-01-07 | 1.860 | 1.920 | 1.860 | 1.900 | 1.900 | 22,047 |
| 2026-01-05 | 1.860 | 1.880 | 1.860 | 1.860 | 1.860 | 13,840 |
| 2026-01-02 | 1.895 | 1.895 | 1.855 | 1.860 | 1.860 | 50,161 |
| 2025-12-30 | 1.805 | 1.900 | 1.805 | 1.895 | 1.895 | 35,356 |
| 2025-12-29 | 1.780 | 1.860 | 1.770 | 1.835 | 1.835 | 45,082 |
| 2025-12-23 | 1.705 | 1.870 | 1.700 | 1.800 | 1.800 | 88,351 |
| 2025-12-22 | 1.710 | 1.740 | 1.695 | 1.705 | 1.705 | 48,588 |
| 2025-12-19 | 1.790 | 1.790 | 1.710 | 1.745 | 1.745 | 37,755 |
| 2025-12-18 | 1.690 | 1.825 | 1.690 | 1.790 | 1.790 | 50,266 |
| 2025-12-17 | 1.820 | 1.820 | 1.660 | 1.770 | 1.770 | 30,207 |
| 2025-12-16 | 1.785 | 1.820 | 1.785 | 1.800 | 1.800 | 30,075 |
| 2025-12-15 | 1.795 | 1.845 | 1.770 | 1.790 | 1.790 | 29,534 |
| 2025-12-12 | 1.845 | 1.850 | 1.800 | 1.800 | 1.800 | 25,570 |
| 2025-12-11 | 1.860 | 1.860 | 1.820 | 1.855 | 1.855 | 13,065 |
| 2025-12-10 | 1.870 | 1.875 | 1.830 | 1.865 | 1.865 | 11,978 |
| 2025-12-09 | 1.850 | 1.900 | 1.850 | 1.875 | 1.875 | 8,867 |
| 2025-12-08 | 1.910 | 1.910 | 1.860 | 1.865 | 1.865 | 10,612 |
| 2025-12-05 | 1.900 | 1.930 | 1.870 | 1.915 | 1.915 | 9,188 |
| 2025-12-04 | 1.880 | 1.915 | 1.880 | 1.910 | 1.910 | 11,439 |
| 2025-12-03 | 1.890 | 1.910 | 1.870 | 1.880 | 1.880 | 12,754 |
| 2025-12-02 | 1.900 | 1.935 | 1.880 | 1.900 | 1.900 | 21,451 |
| 2025-12-01 | 1.885 | 1.920 | 1.885 | 1.900 | 1.900 | 10,416 |
| 2025-11-28 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 31,273 |
| 2025-11-27 | 1.900 | 1.920 | 1.885 | 1.920 | 1.920 | 8,547 |
| 2025-11-26 | 1.900 | 1.950 | 1.885 | 1.900 | 1.900 | 26,405 |
| 2025-11-25 | 1.915 | 1.925 | 1.890 | 1.920 | 1.920 | 34,377 |
| 2025-11-24 | 1.950 | 1.995 | 1.905 | 1.945 | 1.945 | 5,179 |
| 2025-11-21 | 1.970 | 1.990 | 1.910 | 1.985 | 1.985 | 7,853 |
| 2025-11-20 | 1.990 | 2.040 | 1.940 | 2.000 | 2.000 | 3,903 |
| 2025-11-19 | 2.060 | 2.120 | 1.900 | 1.920 | 1.920 | 142,527 |
| 2025-11-18 | 2.230 | 2.230 | 2.080 | 2.140 | 2.140 | 14,524 |
| 2025-11-17 | 2.270 | 2.270 | 2.220 | 2.220 | 2.220 | 1,505 |
| 2025-11-14 | 2.290 | 2.330 | 2.220 | 2.280 | 2.280 | 23,567 |
| 2025-11-13 | 2.340 | 2.340 | 2.240 | 2.260 | 2.260 | 22,280 |
| 2025-11-12 | 2.160 | 2.370 | 2.150 | 2.270 | 2.270 | 125,377 |
| 2025-11-10 | 2.120 | 2.160 | 2.080 | 2.160 | 2.160 | 21,945 |
| 2025-11-07 | 2.050 | 2.130 | 2.040 | 2.080 | 2.080 | 78,182 |
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.