Photon Energy N.V. (WSE:PEN)
Poland · Delayed Price · Currency is PLN 2.960
+0.060 (2.07%)
Aug 29, 2025, 4:15 PM CET
Photon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | - | 2,875 |
| Aug 27, 2025 | 2.91 | 2.99 | 2.90 | 2.90 | 2.90 | -0.34% | 2,962 |
| Aug 26, 2025 | 3.02 | 3.02 | 2.91 | 2.91 | 2.91 | -2.68% | 8,750 |
| Aug 25, 2025 | 3.01 | 3.07 | 2.90 | 2.99 | 2.99 | -2.92% | 17,317 |
| Aug 22, 2025 | 3.10 | 3.10 | 3.00 | 3.08 | 3.08 | -0.32% | 18,253 |
| Aug 21, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | -0.32% | 2,390 |
| Aug 20, 2025 | 3.22 | 3.23 | 3.10 | 3.10 | 3.10 | -3.73% | 17,270 |
| Aug 19, 2025 | 3.22 | 3.22 | 3.11 | 3.22 | 3.22 | 3.21% | 6,042 |
| Aug 18, 2025 | 3.16 | 3.23 | 3.12 | 3.12 | 3.12 | -1.27% | 3,973 |
| Aug 14, 2025 | 3.22 | 3.25 | 3.15 | 3.16 | 3.16 | -3.07% | 16,598 |
| Aug 13, 2025 | 3.24 | 3.30 | 3.23 | 3.26 | 3.26 | 0.93% | 13,705 |
| Aug 12, 2025 | 3.16 | 3.30 | 3.16 | 3.23 | 3.23 | 2.87% | 15,133 |
| Aug 11, 2025 | 3.17 | 3.25 | 3.11 | 3.14 | 3.14 | 0.64% | 16,757 |
| Aug 8, 2025 | 3.01 | 3.13 | 2.85 | 3.12 | 3.12 | 3.31% | 46,242 |
| Aug 7, 2025 | 3.05 | 3.10 | 3.01 | 3.02 | 3.02 | 0.67% | 13,177 |
| Aug 6, 2025 | 3.03 | 3.10 | 2.97 | 3.00 | 3.00 | 1.69% | 5,417 |
| Aug 5, 2025 | 3.00 | 3.00 | 2.92 | 2.95 | 2.95 | -0.34% | 3,129 |
| Aug 4, 2025 | 2.98 | 3.05 | 2.92 | 2.96 | 2.96 | -1.33% | 4,879 |
| Aug 1, 2025 | 3.01 | 3.10 | 2.93 | 3.00 | 3.00 | -1.64% | 32,784 |
| Jul 31, 2025 | 3.09 | 3.13 | 3.00 | 3.05 | 3.05 | -1.29% | 28,490 |
| Jul 30, 2025 | 3.10 | 3.15 | 3.04 | 3.09 | 3.09 | -2.52% | 9,825 |
| Jul 29, 2025 | 3.17 | 3.17 | 3.03 | 3.17 | 3.17 | - | 12,644 |
| Jul 28, 2025 | 3.13 | 3.17 | 3.11 | 3.17 | 3.17 | - | 1,417 |
| Jul 25, 2025 | 3.01 | 3.20 | 3.01 | 3.17 | 3.17 | 2.59% | 20,145 |
| Jul 24, 2025 | 3.15 | 3.15 | 3.06 | 3.09 | 3.09 | -1.90% | 17,329 |
| Jul 23, 2025 | 3.20 | 3.21 | 3.12 | 3.15 | 3.15 | -1.56% | 20,720 |
| Jul 22, 2025 | 3.21 | 3.21 | 3.14 | 3.20 | 3.20 | 1.91% | 6,919 |
| Jul 21, 2025 | 3.25 | 3.25 | 3.10 | 3.14 | 3.14 | -3.38% | 51,109 |
| Jul 18, 2025 | 3.26 | 3.27 | 3.25 | 3.25 | 3.25 | -0.31% | 3,276 |
| Jul 17, 2025 | 3.28 | 3.28 | 3.25 | 3.26 | 3.26 | -0.31% | 11,125 |
| Jul 16, 2025 | 3.33 | 3.33 | 3.27 | 3.27 | 3.27 | -0.30% | 5,713 |
| Jul 15, 2025 | 3.31 | 3.32 | 3.27 | 3.28 | 3.28 | - | 3,919 |
| Jul 14, 2025 | 3.32 | 3.32 | 3.25 | 3.28 | 3.28 | - | 14,608 |
| Jul 11, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.28 | -2.09% | 9,394 |
| Jul 10, 2025 | 3.33 | 3.35 | 3.30 | 3.35 | 3.35 | 1.52% | 6,997 |
| Jul 9, 2025 | 3.28 | 3.33 | 3.28 | 3.30 | 3.30 | 0.92% | 18,421 |
| Jul 8, 2025 | 3.30 | 3.34 | 3.25 | 3.27 | 3.27 | -0.30% | 7,366 |
| Jul 7, 2025 | 3.27 | 3.34 | 3.27 | 3.28 | 3.28 | 0.31% | 9,110 |
| Jul 4, 2025 | 3.28 | 3.35 | 3.27 | 3.27 | 3.27 | - | 2,344 |
| Jul 3, 2025 | 3.39 | 3.39 | 3.27 | 3.27 | 3.27 | -0.30% | 2,630 |
| Jul 2, 2025 | 3.30 | 3.33 | 3.24 | 3.28 | 3.28 | 0.31% | 11,554 |
| Jul 1, 2025 | 3.40 | 3.40 | 3.24 | 3.27 | 3.27 | -2.10% | 15,036 |
| Jun 30, 2025 | 3.24 | 3.40 | 3.24 | 3.34 | 3.34 | 3.09% | 20,447 |
| Jun 27, 2025 | 3.24 | 3.25 | 3.12 | 3.24 | 3.24 | - | 19,843 |
| Jun 26, 2025 | 3.24 | 3.24 | 3.11 | 3.24 | 3.24 | - | 33,485 |
| Jun 25, 2025 | 3.24 | 3.28 | 3.23 | 3.24 | 3.24 | -1.52% | 2,841 |
| Jun 24, 2025 | 3.24 | 3.30 | 3.22 | 3.29 | 3.29 | 0.61% | 18,887 |
| Jun 23, 2025 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | -1.21% | 945 |
| Jun 20, 2025 | 3.28 | 3.31 | 3.25 | 3.31 | 3.31 | 0.61% | 5,227 |
| Jun 18, 2025 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | -0.30% | 2,924 |