Foto Volt Eko Energia S.A. (WSE:FVE)
Poland · Delayed Price · Currency is PLN 0.5000
-0.0300 (-5.66%)
At close: Oct 16, 2025
Foto Volt Eko Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.53 | 0.54 | 0.47 | 0.50 | 0.50 | -5.66% | 4,298 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 15.22% | 300 |
| Oct 13, 2025 | 0.52 | 0.53 | 0.46 | 0.46 | 0.46 | -11.20% | 881 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 100 |
| Oct 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.38% | 70 |
| Oct 3, 2025 | 0.46 | 0.54 | 0.46 | 0.52 | 0.52 | 13.04% | 14,581 |
| Oct 2, 2025 | 0.46 | 0.50 | 0.40 | 0.46 | 0.46 | -3.16% | 18,089 |
| Oct 1, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 4,682 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 181 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 100 |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 381 |
| Sep 24, 2025 | 0.52 | 0.54 | 0.48 | 0.48 | 0.48 | 2.13% | 9,840 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.52% | 225 |
| Sep 19, 2025 | 0.52 | 0.54 | 0.45 | 0.45 | 0.45 | -12.36% | 7,004 |
| Sep 17, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | - | 7,484 |
| Sep 16, 2025 | 0.55 | 0.58 | 0.45 | 0.52 | 0.52 | -7.50% | 40,721 |
| Sep 15, 2025 | 0.60 | 0.60 | 0.50 | 0.56 | 0.56 | -6.67% | 29,707 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 75 |
| Sep 11, 2025 | 0.64 | 0.64 | 0.55 | 0.61 | 0.61 | -4.09% | 18,697 |
| Sep 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.26% | 382 |
| Sep 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.33% | 76 |
| Sep 8, 2025 | 0.61 | 0.67 | 0.51 | 0.60 | 0.60 | -6.81% | 23,814 |
| Sep 3, 2025 | 0.61 | 0.65 | 0.60 | 0.65 | 0.65 | 5.56% | 12,256 |
| Sep 2, 2025 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | 0.33% | 1,550 |
| Aug 29, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -9.76% | 8,556 |
| Aug 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 8.33% | 200 |
| Aug 27, 2025 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -8.24% | 1,020 |
| Aug 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.94% | 400 |
| Aug 22, 2025 | 0.62 | 0.68 | 0.62 | 0.63 | 0.63 | 2.27% | 4,936 |
| Aug 21, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -9.41% | 7,505 |
| Aug 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 20 |
| Aug 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 20 |
| Aug 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 20 |
| Aug 13, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.72% | 3,511 |
| Aug 12, 2025 | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | -3.50% | 4,062 |
| Aug 8, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | -1.44% | 216 |
| Aug 7, 2025 | 0.74 | 0.74 | 0.62 | 0.70 | 0.70 | -5.95% | 14,438 |
| Aug 5, 2025 | 0.75 | 0.78 | 0.72 | 0.74 | 0.74 | -5.13% | 6,230 |
| Aug 4, 2025 | 0.71 | 0.79 | 0.70 | 0.78 | 0.78 | 11.43% | 33,249 |
| Aug 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.13% | 20 |
| Jul 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.28% | 7,145 |
| Jul 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 695 |
| Jul 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 6.93% | 1,000 |
| Jul 25, 2025 | 0.71 | 0.72 | 0.66 | 0.66 | 0.66 | -3.77% | 5,065 |
| Jul 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 5 |
| Jul 23, 2025 | 0.68 | 0.73 | 0.68 | 0.69 | 0.69 | -4.43% | 8,170 |
| Jul 22, 2025 | 0.72 | 0.72 | 0.67 | 0.72 | 0.72 | 4.34% | 5,680 |
| Jul 21, 2025 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -6.23% | 96 |
| Jul 18, 2025 | 0.68 | 0.74 | 0.68 | 0.74 | 0.74 | 1.37% | 17,232 |
| Jul 17, 2025 | 0.65 | 0.73 | 0.64 | 0.73 | 0.73 | 1.11% | 8,515 |