Photon Energy N.V. (PRA:PEN)
Czech Republic · Delayed Price · Currency is CZK 12.94
-0.48 (-3.58%)
Last updated: Nov 14, 2025, 9:00 AM CET
Photon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 13.38 | 13.38 | 12.50 | 12.94 | 12.94 | -3.58% | 52,656 |
| Nov 13, 2025 | 13.40 | 13.60 | 13.10 | 13.42 | 13.42 | 0.15% | 34,685 |
| Nov 12, 2025 | 13.00 | 13.70 | 12.80 | 13.40 | 13.40 | 3.40% | 315,244 |
| Nov 11, 2025 | 12.50 | 13.00 | 12.30 | 12.96 | 12.96 | 3.68% | 75,959 |
| Nov 10, 2025 | 12.00 | 12.50 | 11.88 | 12.50 | 12.50 | 4.34% | 72,055 |
| Nov 7, 2025 | 12.08 | 12.14 | 11.60 | 11.98 | 11.98 | -0.83% | 39,392 |
| Nov 6, 2025 | 11.00 | 12.16 | 11.00 | 12.08 | 12.08 | 9.82% | 49,501 |
| Nov 5, 2025 | 11.20 | 11.48 | 11.00 | 11.00 | 11.00 | -2.83% | 231,528 |
| Nov 4, 2025 | 12.04 | 12.20 | 11.10 | 11.32 | 11.32 | -5.98% | 95,455 |
| Nov 3, 2025 | 12.20 | 12.28 | 11.62 | 12.04 | 12.04 | -1.95% | 22,851 |
| Oct 31, 2025 | 12.30 | 12.50 | 12.02 | 12.28 | 12.28 | -0.16% | 43,154 |
| Oct 30, 2025 | 13.38 | 13.38 | 12.16 | 12.30 | 12.30 | -8.21% | 86,892 |
| Oct 29, 2025 | 12.92 | 13.40 | 12.92 | 13.40 | 13.40 | 3.72% | 15,336 |
| Oct 27, 2025 | 13.50 | 13.62 | 12.92 | 12.92 | 12.92 | -5.00% | 85,122 |
| Oct 24, 2025 | 13.62 | 13.62 | 13.22 | 13.60 | 13.60 | 0.15% | 24,861 |
| Oct 23, 2025 | 14.40 | 14.40 | 13.20 | 13.58 | 13.58 | -5.69% | 111,329 |
| Oct 22, 2025 | 14.52 | 14.52 | 14.20 | 14.40 | 14.40 | -0.69% | 15,211 |
| Oct 21, 2025 | 14.52 | 14.52 | 14.40 | 14.50 | 14.50 | -0.14% | 10,350 |
| Oct 20, 2025 | 14.50 | 14.52 | 14.50 | 14.52 | 14.52 | 0.83% | 4,443 |
| Oct 17, 2025 | 14.50 | 14.60 | 14.40 | 14.40 | 14.40 | -1.10% | 6,153 |
| Oct 16, 2025 | 14.40 | 14.60 | 14.40 | 14.56 | 14.56 | 1.11% | 17,785 |
| Oct 15, 2025 | 14.40 | 14.50 | 14.22 | 14.40 | 14.40 | -0.69% | 16,273 |
| Oct 14, 2025 | 14.86 | 14.86 | 14.42 | 14.50 | 14.50 | -2.55% | 25,928 |
| Oct 13, 2025 | 15.10 | 15.10 | 14.12 | 14.88 | 14.88 | -1.46% | 82,616 |
| Oct 10, 2025 | 15.00 | 15.10 | 14.64 | 15.10 | 15.10 | - | 24,206 |
| Oct 9, 2025 | 15.50 | 15.50 | 14.60 | 15.10 | 15.10 | -2.58% | 75,810 |
| Oct 8, 2025 | 15.50 | 15.58 | 15.10 | 15.50 | 15.50 | -0.51% | 37,614 |
| Oct 7, 2025 | 15.50 | 15.80 | 15.00 | 15.58 | 15.58 | 0.52% | 46,880 |
| Oct 6, 2025 | 15.90 | 15.98 | 15.20 | 15.50 | 15.50 | -2.52% | 26,746 |
| Oct 3, 2025 | 15.82 | 15.90 | 15.62 | 15.90 | 15.90 | 0.51% | 41,393 |
| Oct 2, 2025 | 16.20 | 16.20 | 15.82 | 15.82 | 15.82 | -2.35% | 34,663 |
| Oct 1, 2025 | 16.32 | 16.38 | 15.80 | 16.20 | 16.20 | -0.74% | 31,207 |
| Sep 30, 2025 | 16.32 | 16.40 | 16.20 | 16.32 | 16.32 | - | 10,999 |
| Sep 29, 2025 | 16.52 | 16.52 | 16.22 | 16.32 | 16.32 | -1.21% | 4,845 |
| Sep 26, 2025 | 16.50 | 16.52 | 16.22 | 16.52 | 16.52 | 0.12% | 5,000 |
| Sep 25, 2025 | 16.52 | 16.52 | 16.22 | 16.50 | 16.50 | 0.61% | 3,535 |
| Sep 24, 2025 | 16.50 | 16.52 | 16.06 | 16.40 | 16.40 | - | 17,187 |
| Sep 23, 2025 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | - | 11,173 |
| Sep 22, 2025 | 16.58 | 16.60 | 16.40 | 16.40 | 16.40 | -1.44% | 11,530 |
| Sep 19, 2025 | 16.50 | 16.64 | 16.50 | 16.64 | 16.64 | 0.48% | 743 |
| Sep 18, 2025 | 16.60 | 16.64 | 16.50 | 16.56 | 16.56 | 0.98% | 5,704 |
| Sep 17, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -0.85% | 28,376 |
| Sep 16, 2025 | 16.60 | 16.80 | 16.54 | 16.54 | 16.54 | - | 5,961 |
| Sep 15, 2025 | 16.60 | 16.80 | 16.54 | 16.54 | 16.54 | -0.36% | 13,470 |
| Sep 12, 2025 | 16.60 | 16.60 | 16.54 | 16.60 | 16.60 | - | 5,363 |
| Sep 11, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -1.31% | 3,375 |
| Sep 10, 2025 | 16.82 | 16.82 | 16.54 | 16.82 | 16.82 | 1.69% | 3,021 |
| Sep 9, 2025 | 16.84 | 16.84 | 16.54 | 16.54 | 16.54 | -1.55% | 6,209 |
| Sep 8, 2025 | 17.00 | 17.00 | 16.50 | 16.80 | 16.80 | -1.75% | 6,275 |
| Sep 5, 2025 | 16.84 | 17.10 | 16.84 | 17.10 | 17.10 | 1.79% | 3,840 |