Photon Energy N.V. (PRA:PEN)
Czech Republic · Delayed Price · Currency is CZK 16.90
-0.30 (-1.74%)
At close: Aug 28, 2025
Photon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17.08 | 17.08 | 16.90 | 16.90 | - | -1.74% | - |
| Aug 27, 2025 | 16.80 | 17.20 | 16.50 | 17.20 | - | 2.50% | 67,284 |
| Aug 26, 2025 | 17.10 | 17.10 | 16.78 | 16.78 | - | -2.33% | 69,673 |
| Aug 25, 2025 | 17.30 | 17.48 | 17.04 | 17.18 | - | -0.69% | 41,339 |
| Aug 22, 2025 | 17.88 | 17.88 | 17.02 | 17.30 | - | -3.24% | 42,157 |
| Aug 21, 2025 | 17.90 | 17.90 | 17.50 | 17.88 | - | -0.11% | 47,933 |
| Aug 20, 2025 | 18.00 | 18.20 | 17.56 | 17.90 | - | -5.09% | 43,746 |
| Aug 19, 2025 | 18.40 | 18.96 | 17.52 | 18.86 | - | 1.40% | 21,692 |
| Aug 18, 2025 | 18.98 | 18.98 | 18.60 | 18.60 | - | -2.00% | 9,908 |
| Aug 15, 2025 | 18.40 | 18.98 | 18.40 | 18.98 | - | 3.49% | 2,325 |
| Aug 14, 2025 | 18.90 | 18.90 | 17.50 | 18.34 | - | -3.78% | 33,225 |
| Aug 13, 2025 | 18.88 | 19.10 | 18.88 | 19.06 | - | 1.06% | 18,221 |
| Aug 12, 2025 | 18.50 | 18.86 | 18.44 | 18.86 | - | 2.50% | 18,286 |
| Aug 11, 2025 | 18.28 | 18.40 | 18.16 | 18.40 | - | 0.55% | 22,938 |
| Aug 8, 2025 | 17.78 | 18.30 | 17.30 | 18.30 | - | 3.98% | 166,774 |
| Aug 7, 2025 | 17.50 | 17.90 | 17.50 | 17.60 | - | 1.15% | 31,684 |
| Aug 6, 2025 | 17.10 | 17.50 | 17.10 | 17.40 | - | - | 32,448 |
| Aug 5, 2025 | 17.10 | 17.50 | 17.00 | 17.40 | - | 0.69% | 20,545 |
| Aug 4, 2025 | 17.40 | 17.40 | 17.16 | 17.28 | - | -1.26% | 7,896 |
| Aug 1, 2025 | 17.32 | 17.80 | 17.20 | 17.50 | - | 0.57% | 42,201 |
| Jul 31, 2025 | 17.42 | 17.80 | 17.40 | 17.40 | - | -2.25% | 32,774 |
| Jul 30, 2025 | 17.80 | 17.80 | 17.50 | 17.80 | - | -1.11% | 6,428 |
| Jul 29, 2025 | 18.20 | 18.20 | 17.22 | 18.00 | - | -1.10% | 32,375 |
| Jul 28, 2025 | 18.10 | 18.20 | 17.80 | 18.20 | - | - | 37,563 |
| Jul 25, 2025 | 18.20 | 18.48 | 18.10 | 18.20 | - | - | 26,180 |
| Jul 24, 2025 | 18.22 | 18.60 | 18.10 | 18.20 | - | -1.09% | 13,455 |
| Jul 23, 2025 | 19.60 | 19.60 | 18.40 | 18.40 | - | -0.54% | 43,898 |
| Jul 22, 2025 | 18.52 | 18.60 | 18.30 | 18.50 | - | -0.54% | 27,179 |
| Jul 21, 2025 | 18.60 | 18.66 | 18.50 | 18.60 | - | -2.62% | 37,906 |
| Jul 18, 2025 | 19.00 | 19.10 | 18.80 | 19.10 | - | 0.53% | 21,156 |
| Jul 17, 2025 | 19.30 | 19.30 | 19.00 | 19.00 | - | -1.55% | 14,491 |
| Jul 16, 2025 | 19.50 | 19.50 | 19.22 | 19.30 | - | -1.53% | 1,928 |
| Jul 15, 2025 | 19.60 | 19.60 | 19.02 | 19.60 | - | 2.08% | 3,793 |
| Jul 14, 2025 | 19.60 | 19.60 | 19.02 | 19.20 | - | -2.04% | 12,074 |
| Jul 11, 2025 | 19.50 | 19.60 | 19.12 | 19.60 | - | 0.51% | 8,474 |
| Jul 10, 2025 | 19.96 | 19.96 | 19.40 | 19.50 | - | 0.52% | 3,894 |
| Jul 9, 2025 | 19.50 | 19.90 | 19.40 | 19.40 | - | 0.52% | 22,560 |
| Jul 8, 2025 | 19.96 | 19.96 | 19.20 | 19.30 | - | -2.53% | 4,506 |
| Jul 7, 2025 | 19.70 | 19.80 | 19.10 | 19.80 | - | 1.75% | 15,005 |
| Jul 4, 2025 | 19.70 | 19.70 | 19.38 | 19.46 | - | -1.22% | 6,438 |
| Jul 3, 2025 | 19.10 | 19.70 | 19.10 | 19.70 | - | 0.51% | 1,600 |
| Jul 2, 2025 | 19.20 | 19.60 | 19.00 | 19.60 | - | 2.51% | 5,147 |
| Jul 1, 2025 | 20.05 | 20.05 | 19.12 | 19.12 | - | -2.45% | 14,419 |
| Jun 30, 2025 | 20.10 | 20.10 | 19.10 | 19.60 | - | -2.00% | 32,561 |
| Jun 27, 2025 | 18.50 | 20.00 | 18.44 | 20.00 | - | 8.46% | 66,336 |
| Jun 26, 2025 | 18.20 | 18.70 | 18.04 | 18.44 | - | -0.65% | 19,096 |
| Jun 25, 2025 | 18.52 | 18.86 | 18.52 | 18.56 | - | -1.28% | 5,752 |
| Jun 24, 2025 | 19.00 | 19.00 | 18.20 | 18.80 | - | -1.05% | 10,166 |
| Jun 23, 2025 | 19.00 | 19.10 | 19.00 | 19.00 | - | -0.63% | 7,723 |
| Jun 20, 2025 | 19.60 | 19.60 | 19.12 | 19.12 | - | -1.44% | 5,552 |