Photon Energy N.V. (WSE:PEN)
Poland · Delayed Price · Currency is PLN 1.555
+0.025 (1.63%)
May 29, 2026, 5:00 PM CET
Photon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1.23 | 1.37 | 1.18 | 1.36 | 1.36 | 5.86% | 28,516 |
| May 20, 2026 | 1.26 | 1.28 | 1.14 | 1.28 | 1.28 | 0.39% | 19,089 |
| May 19, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 10,000 |
| May 18, 2026 | 1.25 | 1.30 | 1.18 | 1.27 | 1.27 | 1.61% | 41,439 |
| May 15, 2026 | 1.17 | 1.25 | 1.13 | 1.25 | 1.25 | 6.41% | 72,923 |
| May 14, 2026 | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | -2.50% | 51,386 |
| May 13, 2026 | 1.18 | 1.24 | 1.12 | 1.20 | 1.20 | 2.13% | 30,256 |
| May 12, 2026 | 1.20 | 1.20 | 1.11 | 1.18 | 1.18 | -2.08% | 19,491 |
| May 11, 2026 | 1.39 | 1.49 | 1.13 | 1.20 | 1.20 | -11.76% | 253,539 |
| May 8, 2026 | 1.06 | 1.36 | 1.06 | 1.36 | 1.36 | 30.77% | 233,045 |
| May 7, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.42% | 19,709 |
| May 6, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -1.40% | 27,268 |
| May 5, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 28,255 |
| May 4, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.46% | 5,600 |
| Apr 30, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | -0.90% | 14,473 |
| Apr 29, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 0.45% | 3,230 |
| Apr 28, 2026 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | -0.45% | 12,074 |
| Apr 27, 2026 | 1.11 | 1.12 | 1.06 | 1.11 | 1.11 | -2.21% | 22,574 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 24,750 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | 3,213 |
| Apr 22, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 4.50% | 33,805 |
| Apr 21, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -1.77% | 1,266 |
| Apr 20, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 29,015 |
| Apr 17, 2026 | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | 0.44% | 10,668 |
| Apr 16, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 1.78% | 2,991 |
| 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% | 13,560 |
| 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 |