Photon Energy N.V. (PRA:PEN)
Czech Republic · Delayed Price · Currency is CZK 7.20
-0.20 (-2.70%)
At close: Aug 21, 2026
PRA:PEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.40 | 7.58 | 7.14 | 7.20 | 7.20 | -2.70% | 27,100 |
| Aug 20, 2026 | 6.90 | 7.44 | 6.82 | 7.40 | 7.40 | 6.94% | 40,887 |
| Aug 19, 2026 | 7.14 | 7.22 | 6.88 | 6.92 | 6.92 | 0.29% | 7,151 |
| Aug 18, 2026 | 7.14 | 7.14 | 6.90 | 6.90 | 6.90 | -3.36% | 352 |
| Aug 17, 2026 | 7.38 | 7.38 | 6.60 | 7.14 | 7.14 | -0.56% | 17,009 |
| Aug 14, 2026 | 6.66 | 7.20 | 6.66 | 7.18 | 7.18 | 7.81% | 7,921 |
| Aug 13, 2026 | 7.20 | 7.20 | 6.66 | 6.66 | 6.66 | -7.50% | 971 |
| Aug 12, 2026 | 7.46 | 7.46 | 7.20 | 7.20 | 7.20 | 2.86% | 1,198 |
| Aug 11, 2026 | 7.30 | 7.58 | 7.00 | 7.00 | 7.00 | -4.11% | 15,578 |
| Aug 10, 2026 | 6.40 | 7.56 | 6.40 | 7.30 | 7.30 | 14.06% | 102,446 |
| Aug 7, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 22,243 |
| Aug 6, 2026 | 6.58 | 6.60 | 6.50 | 6.60 | 6.60 | 0.30% | 11,272 |
| Aug 5, 2026 | 6.60 | 6.60 | 6.34 | 6.58 | 6.58 | -0.30% | 10,993 |
| Aug 4, 2026 | 6.40 | 6.68 | 6.30 | 6.60 | 6.60 | 3.12% | 23,627 |
| Aug 3, 2026 | 6.78 | 6.78 | 6.30 | 6.40 | 6.40 | 1.59% | 1,992 |
| Jul 31, 2026 | 6.50 | 6.60 | 6.30 | 6.30 | 6.30 | -4.55% | 14,700 |
| Jul 30, 2026 | 6.32 | 6.60 | 6.32 | 6.60 | 6.60 | 1.54% | 15,018 |
| Jul 29, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | - | 1,674 |
| Jul 28, 2026 | 6.42 | 6.60 | 6.42 | 6.50 | 6.50 | -2.99% | 4,631 |
| Jul 27, 2026 | 6.96 | 6.96 | 6.70 | 6.70 | 6.70 | 3.08% | 3,158 |
| Jul 24, 2026 | 6.60 | 6.80 | 6.50 | 6.50 | 6.50 | -3.85% | 3,580 |
| Jul 23, 2026 | 6.70 | 6.80 | 6.66 | 6.76 | 6.76 | 0.90% | 9,390 |
| Jul 22, 2026 | 6.56 | 7.20 | 6.50 | 6.70 | 6.70 | 2.13% | 37,988 |
| Jul 21, 2026 | 6.56 | 6.56 | 6.30 | 6.56 | 6.56 | 0.92% | 17,211 |
| Jul 20, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -5.52% | 2,285 |
| Jul 17, 2026 | 6.58 | 6.96 | 6.36 | 6.88 | 6.88 | 4.56% | 38,194 |
| Jul 16, 2026 | 7.00 | 7.00 | 6.48 | 6.58 | 6.58 | 1.23% | 7,692 |
| Jul 15, 2026 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | -4.41% | 2,287 |
| Jul 14, 2026 | 6.90 | 6.90 | 6.40 | 6.80 | 6.80 | - | 1,245 |
| Jul 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.80% | 7,768 |
| Jul 10, 2026 | 6.80 | 6.80 | 6.50 | 6.68 | 6.68 | -1.76% | 20,797 |
| Jul 9, 2026 | 7.18 | 7.18 | 6.50 | 6.80 | 6.80 | -1.45% | 1,174 |
| Jul 8, 2026 | 7.10 | 7.10 | 6.48 | 6.90 | 6.90 | -2.54% | 14,352 |
| Jul 7, 2026 | 7.28 | 7.28 | 7.08 | 7.08 | 7.08 | 5.67% | 1,628 |
| Jul 3, 2026 | 6.50 | 6.88 | 6.50 | 6.70 | 6.70 | 3.40% | 9,572 |
| Jul 2, 2026 | 6.80 | 7.00 | 6.48 | 6.48 | 6.48 | -6.09% | 29,432 |
| Jul 1, 2026 | 7.00 | 7.28 | 6.50 | 6.90 | 6.90 | -2.82% | 2,383 |
| Jun 30, 2026 | 7.28 | 7.28 | 7.10 | 7.10 | 7.10 | 3.20% | 530 |
| Jun 29, 2026 | 6.40 | 6.88 | 6.40 | 6.88 | 6.88 | -0.29% | 13,097 |
| Jun 26, 2026 | 7.30 | 7.30 | 6.86 | 6.90 | 6.90 | -5.48% | 3,623 |
| Jun 25, 2026 | 7.30 | 7.30 | 7.28 | 7.30 | 7.30 | 4.29% | 18,545 |
| Jun 24, 2026 | 7.68 | 7.68 | 7.00 | 7.00 | 7.00 | - | 2,112 |
| Jun 23, 2026 | 7.70 | 7.70 | 7.00 | 7.00 | 7.00 | -4.63% | 1,797 |
| Jun 22, 2026 | 7.00 | 7.50 | 6.86 | 7.34 | 7.34 | -2.65% | 3,735 |
| Jun 19, 2026 | 7.40 | 7.58 | 7.38 | 7.54 | 7.54 | 2.17% | 6,713 |
| Jun 18, 2026 | 7.80 | 7.80 | 7.30 | 7.38 | 7.38 | 1.10% | 17,633 |
| Jun 17, 2026 | 7.10 | 7.50 | 7.00 | 7.30 | 7.30 | 4.29% | 18,633 |
| Jun 16, 2026 | 6.70 | 7.10 | 6.70 | 7.00 | 7.00 | -1.41% | 19,564 |
| Jun 15, 2026 | 7.10 | 7.10 | 6.84 | 7.10 | 7.10 | - | 6,696 |
| Jun 12, 2026 | 7.00 | 7.32 | 6.94 | 7.10 | 7.10 | - | 35,170 |