Photon Energy N.V. (FRA:P7V)
Germany · Delayed Price · Currency is EUR 0.2880
-0.0050 (-1.71%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:P7V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.74% | - |
| Aug 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | - |
| Aug 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 6.18% | - |
| Aug 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.17% | - |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.13% | - |
| Aug 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.40% | - |
| Aug 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | - |
| Aug 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.84% | - |
| Aug 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | - |
| Aug 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.28% | - |
| Aug 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.65% | - |
| Aug 11, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 22.36% | 1,500 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.38% | - |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | - |
| Aug 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| Aug 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | - |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.59% | - |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | - |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | - |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,500 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | - |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | - |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | - |
| Jul 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | - |
| Jul 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Jul 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | - |
| Jul 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.91% | - |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | - |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.14% | - |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | - |
| Jul 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | 20 |
| Jul 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.84% | - |
| Jul 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Jul 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | - |
| Jun 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.27% | - |
| Jun 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | - |
| Jun 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | - |
| Jun 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.84% | - |
| Jun 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.81% | - |
| Jun 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.81% | - |
| Jun 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.06% | - |
| Jun 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.55% | - |
| Jun 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.96% | - |