Photon Energy N.V. (PRA:PEN)
Czech Republic · Delayed Price · Currency is CZK 6.40
-0.24 (-3.61%)
At close: Oct 2, 2026
PRA:PEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.18 | 7.18 | 6.38 | 6.40 | 6.40 | -3.61% | 47,336 |
| Oct 1, 2026 | 6.70 | 6.90 | 6.64 | 6.64 | 6.64 | -2.35% | 7,225 |
| Sep 30, 2026 | 6.70 | 6.88 | 6.70 | 6.80 | 6.80 | -2.02% | 6,647 |
| Sep 29, 2026 | 6.90 | 6.98 | 6.60 | 6.94 | 6.94 | 2.06% | 12,022 |
| Sep 25, 2026 | 7.00 | 7.00 | 6.72 | 6.80 | 6.80 | 3.03% | 3,239 |
| Sep 24, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -5.44% | 6,260 |
| Sep 23, 2026 | 6.78 | 6.98 | 6.76 | 6.98 | 6.98 | 3.25% | 9,200 |
| Sep 22, 2026 | 7.20 | 7.20 | 6.76 | 6.76 | 6.76 | -0.59% | 308 |
| Sep 21, 2026 | 6.84 | 7.00 | 6.80 | 6.80 | 6.80 | -5.29% | 19,440 |
| Sep 18, 2026 | 7.00 | 7.18 | 7.00 | 7.18 | 7.18 | 4.06% | 8,891 |
| Sep 17, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 2,523 |
| Sep 16, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -4.17% | 1,880 |
| Sep 15, 2026 | 7.20 | 7.20 | 7.00 | 7.20 | 7.20 | - | 2,680 |
| Sep 14, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 1,762 |
| Sep 11, 2026 | 7.20 | 7.20 | 6.82 | 7.00 | 7.00 | -2.51% | 5,526 |
| Sep 10, 2026 | 7.16 | 7.20 | 7.00 | 7.18 | 7.18 | 1.41% | 11,293 |
| Sep 9, 2026 | 6.80 | 7.08 | 6.80 | 7.08 | 7.08 | 4.12% | 18,861 |
| Sep 8, 2026 | 7.08 | 7.08 | 6.70 | 6.80 | 6.80 | -3.95% | 539 |
| Sep 7, 2026 | 6.80 | 7.08 | 6.60 | 7.08 | 7.08 | 7.60% | 35,278 |
| Sep 4, 2026 | 7.18 | 7.18 | 6.50 | 6.58 | 6.58 | -8.36% | 39,387 |
| Sep 3, 2026 | 7.18 | 7.20 | 7.18 | 7.18 | 7.18 | - | 4,124 |
| Sep 2, 2026 | 7.00 | 7.20 | 6.80 | 7.18 | 7.18 | 1.13% | 14,329 |
| Sep 1, 2026 | 7.00 | 7.30 | 7.00 | 7.10 | 7.10 | -4.05% | 27,302 |
| Aug 31, 2026 | 7.48 | 7.48 | 7.00 | 7.40 | 7.40 | 6.32% | 1,176 |
| Aug 28, 2026 | 7.10 | 7.20 | 6.90 | 6.96 | 6.96 | -3.33% | 29,139 |
| Aug 27, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 1,922 |
| Aug 26, 2026 | 7.30 | 7.30 | 7.18 | 7.30 | 7.30 | -2.41% | 16,620 |
| Aug 25, 2026 | 7.30 | 7.50 | 7.30 | 7.48 | 7.48 | 3.89% | 35,347 |
| Aug 24, 2026 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | - | 5,101 |
| 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 |