Photon Energy N.V. (PRA:PEN)
Czech Republic · Delayed Price · Currency is CZK 6.30
-0.30 (-4.55%)
At close: Jul 31, 2026
PRA:PEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.84 | 7.26 | 6.84 | 7.10 | 7.10 | -1.93% | 24,510 |
| Jun 10, 2026 | 7.30 | 7.38 | 6.70 | 7.24 | 7.24 | -0.55% | 31,151 |
| Jun 9, 2026 | 7.30 | 7.30 | 6.92 | 7.28 | 7.28 | - | 22,575 |
| Jun 8, 2026 | 7.00 | 7.28 | 6.96 | 7.28 | 7.28 | 4.00% | 25,776 |
| Jun 5, 2026 | 7.00 | 7.38 | 6.94 | 7.00 | 7.00 | -3.31% | 18,486 |
| Jun 4, 2026 | 7.50 | 7.50 | 6.82 | 7.24 | 7.24 | -5.97% | 20,901 |
| Jun 3, 2026 | 8.00 | 8.30 | 7.02 | 7.70 | 7.70 | -7.67% | 33,860 |
| Jun 2, 2026 | 8.54 | 8.90 | 8.00 | 8.34 | 8.34 | -4.79% | 67,535 |
| Jun 1, 2026 | 9.64 | 9.64 | 8.50 | 8.76 | 8.76 | -8.75% | 60,271 |
| May 29, 2026 | 8.96 | 9.82 | 8.90 | 9.60 | 9.60 | 9.09% | 104,733 |
| May 28, 2026 | 8.40 | 8.94 | 8.30 | 8.80 | 8.80 | 4.76% | 71,968 |
| May 27, 2026 | 8.40 | 8.80 | 8.30 | 8.40 | 8.40 | -0.24% | 67,303 |
| May 26, 2026 | 8.40 | 8.42 | 7.98 | 8.42 | 8.42 | 8.23% | 68,737 |
| May 25, 2026 | 7.50 | 8.30 | 7.40 | 7.78 | 7.78 | 3.73% | 23,669 |
| May 22, 2026 | 8.10 | 8.26 | 7.50 | 7.50 | 7.50 | -3.85% | 22,032 |