Photon Energy N.V. (PRA:PEN)
Czech Republic · Delayed Price · Currency is CZK 9.34
+0.54 (6.14%)
Last updated: May 29, 2026, 2:31 PM CET
PRA:PEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 7.42 | 7.80 | 7.42 | 7.80 | 7.80 | 7.73% | 50,408 |
| May 20, 2026 | 7.38 | 7.40 | 7.04 | 7.24 | 7.24 | -1.63% | 15,922 |
| May 19, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | 5.14% | 1,018 |
| May 18, 2026 | 7.10 | 7.34 | 7.00 | 7.00 | 7.00 | -0.28% | 38,708 |
| May 15, 2026 | 6.70 | 7.16 | 6.58 | 7.02 | 7.02 | 6.36% | 31,827 |
| May 14, 2026 | 6.70 | 6.90 | 6.30 | 6.60 | 6.60 | -4.35% | 18,626 |
| May 13, 2026 | 6.68 | 6.96 | 6.60 | 6.90 | 6.90 | 3.29% | 8,900 |
| May 12, 2026 | 6.90 | 7.04 | 6.30 | 6.68 | 6.68 | - | 35,557 |
| May 11, 2026 | 6.40 | 6.70 | 6.12 | 6.68 | 6.68 | 12.08% | 70,027 |
| May 7, 2026 | 6.10 | 6.20 | 5.34 | 5.96 | 5.96 | -0.33% | 21,841 |
| May 6, 2026 | 5.70 | 6.10 | 5.70 | 5.98 | 5.98 | 4.91% | 17,284 |
| May 5, 2026 | 6.30 | 6.30 | 5.20 | 5.70 | 5.70 | -6.56% | 41,280 |
| May 4, 2026 | 6.38 | 6.38 | 6.10 | 6.10 | 6.10 | -1.61% | 6,462 |
| Apr 30, 2026 | 6.46 | 6.46 | 6.12 | 6.20 | 6.20 | -4.32% | 27,981 |
| Apr 29, 2026 | 6.20 | 6.48 | 6.20 | 6.48 | 6.48 | 2.86% | 10,748 |
| Apr 28, 2026 | 6.34 | 6.50 | 6.30 | 6.30 | 6.30 | -0.63% | 22,859 |
| Apr 27, 2026 | 6.40 | 6.40 | 6.30 | 6.34 | 6.34 | -2.46% | 15,316 |
| Apr 24, 2026 | 6.60 | 6.60 | 6.48 | 6.50 | 6.50 | 0.31% | 23,543 |
| Apr 23, 2026 | 6.30 | 6.50 | 6.30 | 6.48 | 6.48 | -0.31% | 39,939 |
| Apr 22, 2026 | 6.50 | 6.50 | 6.46 | 6.50 | 6.50 | - | 61,421 |
| Apr 21, 2026 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | 0.31% | 1,811 |
| Apr 20, 2026 | 6.70 | 6.70 | 6.40 | 6.48 | 6.48 | -0.31% | 46,824 |
| Apr 17, 2026 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | 0.31% | 20,018 |
| Apr 16, 2026 | 6.50 | 6.80 | 6.32 | 6.48 | 6.48 | -0.31% | 30,276 |
| Apr 15, 2026 | 6.44 | 6.54 | 6.30 | 6.50 | 6.50 | 1.56% | 8,775 |
| Apr 14, 2026 | 6.26 | 6.50 | 6.26 | 6.40 | 6.40 | - | 12,390 |
| Apr 13, 2026 | 6.30 | 6.52 | 6.30 | 6.40 | 6.40 | 0.63% | 11,198 |
| Apr 10, 2026 | 6.30 | 6.40 | 6.30 | 6.36 | 6.36 | 0.95% | 3,923 |
| Apr 9, 2026 | 6.04 | 6.36 | 6.04 | 6.30 | 6.30 | - | 40,276 |
| Apr 8, 2026 | 6.40 | 6.66 | 6.02 | 6.30 | 6.30 | -1.56% | 65,326 |
| Apr 7, 2026 | 6.98 | 6.98 | 6.40 | 6.40 | 6.40 | -3.03% | 13,078 |
| Apr 2, 2026 | 6.60 | 6.86 | 6.50 | 6.60 | 6.60 | - | 18,575 |
| Apr 1, 2026 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | 34,792 |
| Mar 31, 2026 | 7.50 | 7.50 | 6.25 | 6.50 | 6.50 | -12.16% | 52,016 |
| Mar 30, 2026 | 7.40 | 7.50 | 7.35 | 7.40 | 7.40 | -0.67% | 22,120 |
| Mar 27, 2026 | 7.59 | 7.59 | 7.30 | 7.45 | 7.45 | -1.72% | 31,932 |
| Mar 26, 2026 | 7.47 | 7.60 | 7.40 | 7.58 | 7.58 | 2.43% | 29,958 |
| Mar 25, 2026 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 1,768 |
| Mar 24, 2026 | 7.50 | 7.69 | 7.30 | 7.30 | 7.30 | -2.67% | 37,927 |
| 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 |