Photon Energy N.V. (PRA:PEN)
Czech Republic · Delayed Price · Currency is CZK 7.50
+0.19 (2.60%)
At close: Mar 23, 2026
PRA:PEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | 2.60% | 1,552 |
| Mar 20, 2026 | 7.74 | 7.75 | 7.31 | 7.31 | 7.31 | -5.68% | 36,957 |
| Mar 19, 2026 | 7.70 | 7.78 | 7.41 | 7.75 | 7.75 | 1.84% | 1,161 |
| Mar 18, 2026 | 7.55 | 7.79 | 7.50 | 7.61 | 7.61 | 1.47% | 24,666 |
| Mar 17, 2026 | 7.64 | 7.78 | 7.50 | 7.50 | 7.50 | -1.32% | 11,570 |
| Mar 16, 2026 | 7.87 | 7.87 | 7.45 | 7.60 | 7.60 | 0.66% | 15,970 |
| Mar 13, 2026 | 7.30 | 7.57 | 7.30 | 7.55 | 7.55 | 0.67% | 15,330 |
| Mar 12, 2026 | 7.98 | 7.99 | 7.49 | 7.50 | 7.50 | -6.02% | 46,265 |
| Mar 11, 2026 | 8.00 | 8.00 | 7.81 | 7.98 | 7.98 | -0.25% | 9,021 |
| Mar 10, 2026 | 7.98 | 8.00 | 7.91 | 8.00 | 8.00 | 0.25% | 32,032 |
| Mar 9, 2026 | 8.04 | 8.05 | 7.78 | 7.98 | 7.98 | -0.75% | 9,281 |
| Mar 6, 2026 | 7.90 | 8.09 | 7.80 | 8.04 | 8.04 | 1.77% | 18,241 |
| Mar 5, 2026 | 7.77 | 7.90 | 7.77 | 7.90 | 7.90 | 1.67% | 10,232 |
| Mar 4, 2026 | 7.72 | 7.90 | 7.72 | 7.77 | 7.77 | 0.78% | 5,695 |
| Mar 3, 2026 | 7.99 | 7.99 | 7.66 | 7.71 | 7.71 | -1.15% | 12,871 |
| Mar 2, 2026 | 8.19 | 8.19 | 7.50 | 7.80 | 7.80 | -4.88% | 138,890 |
| Feb 27, 2026 | 8.00 | 8.26 | 8.00 | 8.20 | 8.20 | 2.50% | 43,578 |
| Feb 26, 2026 | 8.50 | 8.80 | 7.00 | 8.00 | 8.00 | -10.31% | 191,762 |
| Feb 25, 2026 | 9.00 | 9.10 | 8.70 | 8.92 | 8.92 | -1.87% | 36,977 |
| Feb 24, 2026 | 9.00 | 9.20 | 8.73 | 9.09 | 9.09 | 1.00% | 143,055 |
| Feb 23, 2026 | 10.30 | 10.32 | 8.50 | 9.00 | 9.00 | -14.61% | 280,753 |
| Feb 20, 2026 | 10.50 | 10.56 | 10.50 | 10.54 | 10.54 | 1.54% | 7,316 |
| Feb 19, 2026 | 10.50 | 10.50 | 10.38 | 10.38 | 10.38 | -0.95% | 3,835 |
| Feb 18, 2026 | 10.48 | 10.50 | 10.34 | 10.48 | 10.48 | - | 17,445 |
| Feb 17, 2026 | 10.50 | 10.50 | 10.38 | 10.48 | 10.48 | -0.19% | 11,376 |
| Feb 16, 2026 | 10.50 | 10.50 | 10.32 | 10.50 | 10.50 | - | 2,895 |
| Feb 13, 2026 | 10.22 | 10.50 | 10.22 | 10.50 | 10.50 | 0.96% | 23,716 |
| Feb 12, 2026 | 10.36 | 10.40 | 10.30 | 10.40 | 10.40 | 0.19% | 18,296 |
| Feb 11, 2026 | 10.40 | 10.40 | 10.12 | 10.38 | 10.38 | -0.57% | 19,951 |
| Feb 10, 2026 | 10.30 | 10.50 | 10.30 | 10.44 | 10.44 | 0.38% | 21,818 |
| Feb 9, 2026 | 10.30 | 10.40 | 10.28 | 10.40 | 10.40 | 0.97% | 12,891 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.15% | 9,969 |
| Feb 5, 2026 | 10.50 | 10.50 | 10.28 | 10.42 | 10.42 | -0.76% | 16,320 |
| Feb 4, 2026 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | - | 22,554 |
| Feb 3, 2026 | 10.60 | 10.60 | 10.42 | 10.50 | 10.50 | -0.94% | 6,318 |
| Feb 2, 2026 | 10.66 | 10.66 | 10.38 | 10.60 | 10.60 | -0.75% | 15,733 |
| Jan 30, 2026 | 10.68 | 10.68 | 10.32 | 10.68 | 10.68 | - | 5,425 |
| Jan 29, 2026 | 10.70 | 10.70 | 10.50 | 10.68 | 10.68 | 0.75% | 11,504 |
| Jan 28, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 18,678 |
| Jan 27, 2026 | 10.68 | 10.74 | 10.50 | 10.50 | 10.50 | -1.69% | 15,116 |
| Jan 26, 2026 | 10.58 | 10.68 | 10.50 | 10.68 | 10.68 | 1.71% | 4,145 |
| Jan 23, 2026 | 10.20 | 10.58 | 10.20 | 10.50 | 10.50 | 2.34% | 21,618 |
| Jan 22, 2026 | 10.32 | 10.54 | 10.12 | 10.26 | 10.26 | -0.19% | 22,220 |
| Jan 21, 2026 | 10.04 | 10.34 | 10.04 | 10.28 | 10.28 | 1.58% | 21,286 |
| Jan 20, 2026 | 10.58 | 10.58 | 10.12 | 10.12 | 10.12 | -2.69% | 25,964 |
| Jan 19, 2026 | 10.70 | 10.70 | 10.34 | 10.40 | 10.40 | -2.80% | 19,703 |
| Jan 16, 2026 | 10.70 | 10.74 | 10.50 | 10.70 | 10.70 | - | 22,628 |
| Jan 15, 2026 | 10.72 | 10.72 | 10.60 | 10.70 | 10.70 | -0.37% | 4,688 |
| Jan 14, 2026 | 10.82 | 10.82 | 10.50 | 10.74 | 10.74 | -0.92% | 15,180 |
| Jan 13, 2026 | 10.90 | 10.90 | 10.70 | 10.84 | 10.84 | -0.55% | 8,588 |