Photon Energy N.V. (WSE:PEN)
Poland · Delayed Price · Currency is PLN 2.700
+0.020 (0.75%)
Oct 10, 2025, 5:00 PM CET
Photon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.69 | 2.70 | 2.63 | 2.70 | 2.70 | 0.75% | 13,830 |
| Oct 9, 2025 | 2.73 | 2.73 | 2.65 | 2.68 | 2.68 | -1.83% | 14,692 |
| Oct 8, 2025 | 2.71 | 2.83 | 2.65 | 2.73 | 2.73 | -0.36% | 20,790 |
| Oct 7, 2025 | 2.82 | 2.82 | 2.71 | 2.74 | 2.74 | -2.84% | 23,113 |
| Oct 6, 2025 | 2.81 | 2.82 | 2.75 | 2.82 | 2.82 | 0.36% | 13,400 |
| Oct 3, 2025 | 2.82 | 2.83 | 2.77 | 2.81 | 2.81 | - | 5,160 |
| Oct 2, 2025 | 2.86 | 2.86 | 2.76 | 2.81 | 2.81 | -0.35% | 5,628 |
| Oct 1, 2025 | 2.80 | 2.87 | 2.80 | 2.82 | 2.82 | 0.36% | 1,489 |
| Sep 30, 2025 | 2.88 | 2.90 | 2.79 | 2.81 | 2.81 | -3.10% | 7,727 |
| Sep 29, 2025 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | - | 4,503 |
| Sep 26, 2025 | 2.90 | 2.95 | 2.89 | 2.90 | 2.90 | -1.02% | 8,807 |
| Sep 25, 2025 | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | 0.69% | 578 |
| Sep 24, 2025 | 2.80 | 2.91 | 2.72 | 2.91 | 2.91 | 3.56% | 8,384 |
| Sep 23, 2025 | 2.91 | 2.95 | 2.81 | 2.81 | 2.81 | -3.44% | 26,262 |
| Sep 22, 2025 | 2.93 | 2.93 | 2.75 | 2.91 | 2.91 | -0.68% | 14,622 |
| Sep 19, 2025 | 2.91 | 2.93 | 2.88 | 2.93 | 2.93 | -0.34% | 6,238 |
| Sep 18, 2025 | 2.89 | 2.94 | 2.88 | 2.94 | 2.94 | - | 11,806 |
| Sep 17, 2025 | 2.90 | 2.94 | 2.87 | 2.94 | 2.94 | 2.44% | 9,137 |
| Sep 16, 2025 | 2.90 | 2.91 | 2.86 | 2.87 | 2.87 | -2.05% | 6,069 |
| Sep 15, 2025 | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | 1.74% | 2,313 |
| Sep 12, 2025 | 2.91 | 2.93 | 2.84 | 2.88 | 2.88 | -1.71% | 10,809 |
| Sep 11, 2025 | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | -0.34% | 1,838 |
| Sep 10, 2025 | 2.92 | 2.94 | 2.91 | 2.94 | 2.94 | -0.34% | 264 |
| Sep 9, 2025 | 2.95 | 2.95 | 2.89 | 2.95 | 2.95 | 2.43% | 1,890 |
| Sep 8, 2025 | 2.90 | 2.95 | 2.88 | 2.88 | 2.88 | -2.04% | 13,153 |
| Sep 5, 2025 | 2.99 | 3.00 | 2.94 | 2.94 | 2.94 | 0.68% | 3,617 |
| Sep 4, 2025 | 2.93 | 3.00 | 2.88 | 2.92 | 2.92 | -0.34% | 4,231 |
| Sep 3, 2025 | 2.90 | 2.93 | 2.87 | 2.93 | 2.93 | 1.74% | 4,486 |
| Sep 2, 2025 | 2.93 | 3.00 | 2.88 | 2.88 | 2.88 | -3.68% | 2,411 |
| Sep 1, 2025 | 2.89 | 2.99 | 2.82 | 2.99 | 2.99 | 3.46% | 8,803 |
| Aug 29, 2025 | 2.90 | 2.99 | 2.88 | 2.89 | 2.89 | -0.34% | 2,857 |
| 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 |