Photon Energy N.V. (PRA:PEN)
Czech Republic · Delayed Price · Currency is CZK 13.60
+0.02 (0.15%)
At close: Oct 24, 2025
Photon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 16.78 | 16.80 | 16.78 | 16.80 | 16.80 | 1.82% | 8,062 |
| Sep 3, 2025 | 16.50 | 16.78 | 16.40 | 16.50 | 16.50 | -0.60% | 13,340 |
| Sep 2, 2025 | 16.84 | 16.84 | 16.60 | 16.60 | 16.60 | -0.60% | 4,690 |
| Sep 1, 2025 | 16.64 | 16.80 | 16.34 | 16.70 | 16.70 | 2.45% | 8,215 |
| Aug 29, 2025 | 16.80 | 16.80 | 16.30 | 16.30 | 16.30 | -3.55% | 21,037 |
| Aug 28, 2025 | 17.08 | 17.08 | 16.90 | 16.90 | 16.90 | -1.74% | 521 |
| Aug 27, 2025 | 16.80 | 17.20 | 16.50 | 17.20 | 17.20 | 2.50% | 67,284 |
| Aug 26, 2025 | 17.10 | 17.10 | 16.78 | 16.78 | 16.78 | -2.33% | 69,673 |
| Aug 25, 2025 | 17.30 | 17.48 | 17.04 | 17.18 | 17.18 | -0.69% | 41,339 |
| Aug 22, 2025 | 17.88 | 17.88 | 17.02 | 17.30 | 17.30 | -3.24% | 42,157 |
| Aug 21, 2025 | 17.90 | 17.90 | 17.50 | 17.88 | 17.88 | -0.11% | 47,933 |
| Aug 20, 2025 | 18.00 | 18.20 | 17.56 | 17.90 | 17.90 | -5.09% | 43,746 |
| Aug 19, 2025 | 18.40 | 18.96 | 17.52 | 18.86 | 18.86 | 1.40% | 21,692 |
| Aug 18, 2025 | 18.98 | 18.98 | 18.60 | 18.60 | 18.60 | -2.00% | 9,908 |