Photon Energy N.V. (WSE:PEN)
Poland · Delayed Price · Currency is PLN 1.400
0.00 (0.00%)
At close: Mar 6, 2026
Photon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | - | 8,815 |
| Mar 5, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 5,070 |
| Mar 4, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | -1.08% | 4,635 |
| Mar 3, 2026 | 1.40 | 1.45 | 1.33 | 1.40 | 1.40 | 1.09% | 29,048 |
| Mar 2, 2026 | 1.43 | 1.46 | 1.33 | 1.38 | 1.38 | -3.83% | 87,929 |
| Feb 27, 2026 | 1.44 | 1.50 | 1.43 | 1.44 | 1.44 | 1.06% | 43,008 |
| Feb 26, 2026 | 1.62 | 1.62 | 1.32 | 1.42 | 1.42 | -12.35% | 180,628 |
| Feb 25, 2026 | 1.63 | 1.63 | 1.53 | 1.62 | 1.62 | -0.61% | 45,138 |
| Feb 24, 2026 | 1.63 | 1.63 | 1.56 | 1.63 | 1.63 | 0.62% | 27,795 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.56 | 1.62 | 1.62 | -11.48% | 115,544 |
| Feb 20, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | 956 |
| Feb 19, 2026 | 1.84 | 1.84 | 1.73 | 1.83 | 1.83 | - | 22,384 |
| Feb 18, 2026 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -2.40% | 18,895 |
| Feb 17, 2026 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 4.75% | 17,158 |
| Feb 16, 2026 | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -2.72% | 4,873 |
| Feb 13, 2026 | 1.79 | 1.86 | 1.79 | 1.84 | 1.84 | 3.08% | 32,839 |
| Feb 12, 2026 | 1.78 | 1.85 | 1.78 | 1.79 | 1.79 | -0.83% | 11,695 |
| Feb 11, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 3,182 |
| Feb 10, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | - | 21,318 |
| Feb 9, 2026 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | 0.28% | 54,187 |
| Feb 6, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | -0.28% | 11,253 |
| Feb 5, 2026 | 1.79 | 1.83 | 1.78 | 1.80 | 1.80 | 0.56% | 41,889 |
| Feb 4, 2026 | 1.83 | 1.85 | 1.79 | 1.79 | 1.79 | -3.24% | 14,597 |
| Feb 3, 2026 | 1.82 | 1.86 | 1.80 | 1.85 | 1.85 | 1.93% | 9,669 |
| Feb 2, 2026 | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | 1.97% | 12,524 |
| Jan 30, 2026 | 1.84 | 1.88 | 1.78 | 1.78 | 1.78 | -3.00% | 20,877 |
| Jan 29, 2026 | 1.85 | 1.90 | 1.82 | 1.84 | 1.84 | -1.87% | 21,277 |
| Jan 28, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 0.54% | 10,666 |
| Jan 27, 2026 | 1.87 | 1.88 | 1.82 | 1.86 | 1.86 | - | 12,454 |
| Jan 26, 2026 | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | 2.20% | 28,692 |
| Jan 23, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 20,682 |
| Jan 22, 2026 | 1.76 | 1.85 | 1.76 | 1.85 | 1.85 | 4.23% | 22,567 |
| Jan 21, 2026 | 1.80 | 1.82 | 1.73 | 1.78 | 1.78 | -1.39% | 19,785 |
| Jan 20, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.83% | 11,830 |
| Jan 19, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 0.28% | 16,154 |
| Jan 16, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -0.55% | 22,495 |
| Jan 15, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -2.15% | 16,540 |
| Jan 14, 2026 | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | - | 12,183 |
| Jan 13, 2026 | 1.89 | 1.89 | 1.83 | 1.86 | 1.86 | -0.53% | 21,049 |
| Jan 12, 2026 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -1.58% | 17,982 |
| Jan 9, 2026 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | 0.53% | 7,510 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 28,174 |
| Jan 7, 2026 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | 2.15% | 22,047 |
| Jan 5, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - | 13,840 |
| Jan 2, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.85% | 50,161 |
| Dec 30, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 3.27% | 35,356 |
| Dec 29, 2025 | 1.78 | 1.86 | 1.77 | 1.84 | 1.84 | 1.94% | 45,082 |
| Dec 23, 2025 | 1.71 | 1.87 | 1.70 | 1.80 | 1.80 | 5.57% | 88,351 |
| Dec 22, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -2.29% | 48,588 |
| Dec 19, 2025 | 1.79 | 1.79 | 1.71 | 1.75 | 1.75 | -2.51% | 37,755 |