Photon Energy N.V. (WSE:PEN)
Poland · Delayed Price · Currency is PLN 1.160
+0.040 (3.57%)
Oct 23, 2026, 4:59 PM CEST
Photon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 14,490 |
| Oct 22, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 5,672 |
| Oct 21, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | - | 2,934 |
| Oct 20, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -1.71% | 3,869 |
| Oct 19, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 3,302 |
| Oct 16, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 2.22% | 12,798 |
| Oct 15, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | -0.88% | 34,143 |
| Oct 14, 2026 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | -1.30% | 26,161 |
| Oct 13, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 11,092 |
| Oct 12, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -3.45% | 8,038 |
| Oct 9, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 3.57% | 34,362 |
| Oct 8, 2026 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -3.03% | 17,335 |
| Oct 7, 2026 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 5.00% | 53,259 |
| Oct 6, 2026 | 1.20 | 1.23 | 1.10 | 1.10 | 1.10 | -11.29% | 18,962 |
| Oct 5, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 4,300 |
| Oct 2, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.09% | 2,953 |
| Oct 1, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | 0.42% | 3,527 |
| Sep 30, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 2,548 |
| Sep 29, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 3,140 |
| Sep 28, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 5,068 |
| Sep 25, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.41% | 998 |
| Sep 24, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.25% | 2,973 |
| Sep 23, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -2.04% | 3,700 |
| Sep 22, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | -0.41% | 2,395 |
| Sep 21, 2026 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | - | 17,462 |
| Sep 18, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 7,615 |
| Sep 17, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.22% | 685 |
| Sep 16, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 5,809 |
| Sep 15, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 2,413 |
| Sep 14, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.08% | 3,599 |
| Sep 11, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -0.41% | 3,941 |
| Sep 10, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | 0.42% | 3,937 |
| Sep 9, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | 0.42% | 1,462 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -1.24% | 2,084 |
| Sep 7, 2026 | 1.22 | 1.27 | 1.19 | 1.21 | 1.21 | 0.41% | 3,059 |
| Sep 4, 2026 | 1.28 | 1.28 | 1.18 | 1.21 | 1.21 | -5.86% | 4,386 |
| Sep 3, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 2,446 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.64% | 135 |
| Sep 1, 2026 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -4.26% | 6,181 |
| Aug 31, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | 1.57% | 689 |
| Aug 28, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 11,130 |
| Aug 27, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | - | 288 |
| Aug 26, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -3.35% | 4,618 |
| Aug 25, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 209 |
| Aug 24, 2026 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | -0.37% | 4,970 |
| Aug 21, 2026 | 1.30 | 1.38 | 1.28 | 1.35 | 1.35 | 3.85% | 18,557 |
| Aug 20, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 6.12% | 26,424 |
| Aug 19, 2026 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | -0.41% | 12,202 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.14 | 1.23 | 1.23 | 1.23% | 11,417 |
| Aug 17, 2026 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | 1.25% | 15,358 |