Photon Energy N.V. (WSE:PEN)
Poland · Delayed Price · Currency is PLN 1.145
+0.020 (1.78%)
Apr 16, 2026, 5:00 PM CET
Photon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1.78% | 135 |
| Apr 15, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.32% | 13,983 |
| Apr 14, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 12,628 |
| Apr 13, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.32% | 8,410 |
| Apr 10, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 13,834 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.89% | 23,866 |
| Apr 8, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -2.17% | 44,574 |
| Apr 7, 2026 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -1.29% | 12,244 |
| Apr 2, 2026 | 1.13 | 1.21 | 1.12 | 1.17 | 1.17 | -1.69% | 13,522 |
| Apr 1, 2026 | 1.24 | 1.24 | 1.11 | 1.19 | 1.19 | -4.44% | 24,932 |
| Mar 31, 2026 | 1.30 | 1.31 | 1.06 | 1.24 | 1.24 | -5.34% | 217,165 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 11,601 |
| Mar 27, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 24,530 |
| Mar 26, 2026 | 1.35 | 1.38 | 1.31 | 1.34 | 1.34 | -2.90% | 44,170 |
| Mar 25, 2026 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | - | 5,054 |
| Mar 24, 2026 | 1.37 | 1.40 | 1.30 | 1.38 | 1.38 | 3.76% | 18,769 |
| Mar 23, 2026 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | -2.21% | 13,204 |
| Mar 20, 2026 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 1.87% | 2,493 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -2.91% | 2,499 |
| Mar 18, 2026 | 1.35 | 1.39 | 1.30 | 1.38 | 1.38 | -0.72% | 26,054 |
| Mar 17, 2026 | 1.38 | 1.39 | 1.32 | 1.39 | 1.39 | - | 16,022 |
| Mar 16, 2026 | 1.39 | 1.39 | 1.32 | 1.39 | 1.39 | - | 8,665 |
| Mar 13, 2026 | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | -1.07% | 13,497 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.32 | 1.40 | 1.40 | -1.06% | 28,502 |
| Mar 11, 2026 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | 1.07% | 5,999 |
| Mar 10, 2026 | 1.40 | 1.46 | 1.37 | 1.40 | 1.40 | 1.08% | 37,309 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.33 | 1.39 | 1.39 | -1.07% | 26,616 |
| 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 |