Photon Energy N.V. (WSE:PEN)
Poland · Delayed Price · Currency is PLN 1.160
-0.010 (-0.85%)
Jul 31, 2026, 4:12 PM CET
Photon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 2,323 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 4,223 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 1,710 |
| Jul 28, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.42% | 326 |
| Jul 27, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 3,259 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 4,012 |
| Jul 23, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.42% | 3,803 |
| Jul 22, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.60% | 8,238 |
| Jul 21, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.12% | 4,250 |
| Jul 20, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 575 |
| Jul 17, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -1.27% | 289 |
| Jul 16, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | -0.42% | 2,928 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | -0.83% | 14,835 |
| Jul 14, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.41% | 10,047 |
| Jul 13, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 4,792 |
| Jul 10, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 4,852 |
| Jul 9, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -2.04% | 4,955 |
| Jul 8, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 5,821 |
| Jul 7, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.25% | 3,750 |
| Jul 6, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | - | 4,698 |
| Jul 3, 2026 | 1.20 | 1.26 | 1.19 | 1.20 | 1.20 | 1.27% | 13,572 |
| Jul 2, 2026 | 1.26 | 1.27 | 1.19 | 1.19 | 1.19 | -5.95% | 12,119 |
| Jul 1, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | - | 579 |
| Jun 30, 2026 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | 3.28% | 14,600 |
| Jun 29, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 1,341 |
| Jun 26, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 1,579 |
| Jun 25, 2026 | 1.25 | 1.31 | 1.18 | 1.30 | 1.30 | 4.42% | 29,037 |
| Jun 24, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -0.40% | 4,622 |
| Jun 23, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 3,889 |
| Jun 22, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -4.20% | 1,832 |
| Jun 19, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 0.38% | 3,047 |
| Jun 18, 2026 | 1.27 | 1.31 | 1.24 | 1.31 | 1.31 | 3.16% | 15,145 |
| Jun 17, 2026 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 5.42% | 8,863 |
| Jun 16, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | - | 1,185 |
| Jun 15, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 16,095 |
| Jun 12, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 5,788 |
| Jun 11, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | 0.39% | 5,455 |
| Jun 10, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 3.63% | 265 |
| Jun 9, 2026 | 1.22 | 1.33 | 1.22 | 1.24 | 1.24 | 1.64% | 23,147 |
| Jun 8, 2026 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -2.79% | 10,497 |
| Jun 5, 2026 | 1.36 | 1.36 | 1.25 | 1.26 | 1.26 | -3.46% | 18,831 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.30 | 1.30 | 1.30 | -10.34% | 55,104 |
| Jun 2, 2026 | 1.60 | 1.60 | 1.44 | 1.45 | 1.45 | -8.81% | 64,535 |
| Jun 1, 2026 | 1.63 | 1.65 | 1.51 | 1.59 | 1.59 | 2.25% | 27,324 |
| May 29, 2026 | 1.53 | 1.66 | 1.50 | 1.56 | 1.56 | 1.63% | 66,327 |
| May 28, 2026 | 1.46 | 1.53 | 1.40 | 1.53 | 1.53 | 4.44% | 27,073 |
| May 27, 2026 | 1.46 | 1.48 | 1.39 | 1.47 | 1.47 | 3.17% | 53,088 |
| May 26, 2026 | 1.35 | 1.45 | 1.34 | 1.42 | 1.42 | 5.19% | 56,145 |
| May 25, 2026 | 1.36 | 1.36 | 1.26 | 1.35 | 1.35 | -0.37% | 23,308 |
| May 22, 2026 | 1.36 | 1.40 | 1.26 | 1.36 | 1.36 | - | 46,895 |