Photon Energy N.V. (WSE:PEN)
Poland · Delayed Price · Currency is PLN 1.900
+0.040 (2.15%)
Jan 7, 2026, 5:02 PM CET
Photon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1.69 | 1.83 | 1.69 | 1.79 | 1.79 | 1.13% | 50,266 |
| Dec 17, 2025 | 1.82 | 1.82 | 1.66 | 1.77 | 1.77 | -1.67% | 30,207 |
| Dec 16, 2025 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 30,075 |
| Dec 15, 2025 | 1.80 | 1.85 | 1.77 | 1.79 | 1.79 | -0.56% | 29,534 |
| Dec 12, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.96% | 25,570 |
| Dec 11, 2025 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | -0.54% | 13,065 |
| Dec 10, 2025 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | -0.53% | 11,978 |
| Dec 9, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 0.54% | 8,867 |
| Dec 8, 2025 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -2.61% | 10,612 |
| Dec 5, 2025 | 1.90 | 1.93 | 1.87 | 1.92 | 1.92 | 0.26% | 9,188 |
| Dec 4, 2025 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 11,439 |
| Dec 3, 2025 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -1.05% | 12,754 |
| Dec 2, 2025 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | - | 21,451 |
| Dec 1, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | - | 10,416 |
| Nov 28, 2025 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 31,273 |
| Nov 27, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 8,547 |
| Nov 26, 2025 | 1.90 | 1.95 | 1.89 | 1.90 | 1.90 | -1.04% | 26,405 |
| Nov 25, 2025 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | -1.29% | 34,377 |
| Nov 24, 2025 | 1.95 | 2.00 | 1.91 | 1.95 | 1.95 | -2.02% | 5,179 |
| Nov 21, 2025 | 1.97 | 1.99 | 1.91 | 1.99 | 1.99 | -0.75% | 7,853 |
| Nov 20, 2025 | 1.99 | 2.04 | 1.94 | 2.00 | 2.00 | 4.17% | 3,903 |
| Nov 19, 2025 | 2.06 | 2.12 | 1.90 | 1.92 | 1.92 | -10.28% | 142,527 |
| Nov 18, 2025 | 2.23 | 2.23 | 2.08 | 2.14 | 2.14 | -3.60% | 14,524 |
| Nov 17, 2025 | 2.27 | 2.27 | 2.22 | 2.22 | 2.22 | -2.63% | 1,505 |
| Nov 14, 2025 | 2.29 | 2.33 | 2.22 | 2.28 | 2.28 | 0.88% | 23,567 |
| Nov 13, 2025 | 2.34 | 2.34 | 2.24 | 2.26 | 2.26 | -0.44% | 22,280 |
| Nov 12, 2025 | 2.16 | 2.37 | 2.15 | 2.27 | 2.27 | 5.09% | 125,377 |
| Nov 10, 2025 | 2.12 | 2.16 | 2.08 | 2.16 | 2.16 | 3.85% | 21,945 |
| Nov 7, 2025 | 2.05 | 2.13 | 2.04 | 2.08 | 2.08 | 1.46% | 78,182 |
| Nov 6, 2025 | 2.07 | 2.11 | 2.00 | 2.05 | 2.05 | -0.97% | 68,773 |
| Nov 5, 2025 | 2.07 | 2.08 | 1.96 | 2.07 | 2.07 | - | 160,878 |
| Nov 4, 2025 | 2.13 | 2.13 | 1.92 | 2.07 | 2.07 | -3.27% | 62,340 |
| Nov 3, 2025 | 2.12 | 2.17 | 2.11 | 2.14 | 2.14 | 0.94% | 7,920 |
| Oct 31, 2025 | 2.25 | 2.25 | 2.12 | 2.12 | 2.12 | -5.78% | 41,953 |
| Oct 30, 2025 | 2.31 | 2.31 | 2.20 | 2.25 | 2.25 | -2.60% | 26,344 |
| Oct 29, 2025 | 2.34 | 2.35 | 2.28 | 2.31 | 2.31 | -1.28% | 12,393 |
| Oct 28, 2025 | 2.35 | 2.37 | 2.32 | 2.34 | 2.34 | 1.74% | 7,089 |
| Oct 27, 2025 | 2.37 | 2.40 | 2.30 | 2.30 | 2.30 | -1.71% | 11,727 |
| Oct 24, 2025 | 2.42 | 2.42 | 2.32 | 2.34 | 2.34 | -4.49% | 10,154 |
| Oct 23, 2025 | 2.50 | 2.50 | 2.31 | 2.45 | 2.45 | -2.00% | 32,247 |
| Oct 22, 2025 | 2.50 | 2.50 | 2.42 | 2.50 | 2.50 | 0.40% | 6,784 |
| Oct 21, 2025 | 2.56 | 2.56 | 2.49 | 2.49 | 2.49 | -0.40% | 8,392 |
| Oct 20, 2025 | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | -1.96% | 13,037 |