Photon Energy N.V. (WSE:PEN)
Poland · Delayed Price · Currency is PLN 1.350
+0.050 (3.85%)
Aug 21, 2026, 5:00 PM CET
Photon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -3.61% | 9,920 |
| Aug 13, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | - | 14,318 |
| Aug 12, 2026 | 1.32 | 1.32 | 1.22 | 1.25 | 1.25 | -5.68% | 53,279 |
| Aug 11, 2026 | 1.27 | 1.39 | 1.27 | 1.32 | 1.32 | 5.60% | 68,854 |
| Aug 10, 2026 | 1.14 | 1.25 | 1.13 | 1.25 | 1.25 | 10.13% | 33,712 |
| Aug 7, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -2.16% | 11,616 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 3,393 |
| Aug 5, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | - | 4,108 |
| Aug 4, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 0.85% | 10,661 |
| Aug 3, 2026 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | 1.72% | 7,292 |
| 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 |