Photon Energy N.V. (FRA:P7V)
Germany
· Delayed Price · Currency is EUR 0.408
0.00 (0.00%)
At close: Dec 4, 2025
Photon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.74% | - |
| Dec 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.97% | - |
| Dec 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.73% | - |
| Dec 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.25% | - |
| Nov 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.97% | - |
| Nov 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.44% | - |
| Nov 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.65% | - |
| Nov 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.93% | - |
| Nov 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Nov 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -9.42% | - |
| Nov 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.50% | - |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.65% | - |
| Nov 14, 2025 | 0.47 | 0.53 | 0.47 | 0.53 | 0.53 | 7.35% | 1,500 |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 9.37% | - |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -12.50% | - |
| Nov 11, 2025 | 0.43 | 0.51 | 0.43 | 0.51 | 0.51 | 18.79% | 8,000 |
| Nov 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.89% | - |
| Nov 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| Nov 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.17% | - |
| Nov 5, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.45% | 1,422 |
| Nov 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | - |
| Nov 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -6.60% | - |
| Oct 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.00% | - |
| Oct 30, 2025 | 0.49 | 0.52 | 0.48 | 0.50 | 0.50 | 1.01% | 8,400 |
| Oct 29, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.27% | 3,600 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.63% | - |
| Oct 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.38% | - |
| Oct 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.80% | - |
| Oct 23, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 6.82% | 2,000 |
| Oct 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.38% | - |
| Oct 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Oct 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.74% | - |
| Oct 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.45% | - |
| Oct 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.36% | - |
| Oct 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.15% | - |
| Oct 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.35% | - |
| Oct 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.06% | - |
| Oct 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.68% | - |
| Oct 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.98% | - |
| Oct 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | - |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | - |
| Oct 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.33% | - |
| Oct 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | - |
| Oct 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | - |
| Sep 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Sep 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Sep 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | - |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.00% | - |
| Sep 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.85% | - |
| Sep 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Sep 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Sep 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 500 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.27% | - |
| Sep 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.22% | - |
| Sep 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.94% | - |
| Sep 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.90% | - |
| Sep 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.63% | - |
| Sep 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.59% | - |
| Sep 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.83% | - |
| Sep 8, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.27% | 1,550 |
| Sep 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Sep 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.27% | - |
| Sep 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.05% | - |
| Sep 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.88% | - |
| Sep 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Aug 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Aug 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.11% | - |
| Aug 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.85% | - |
| Aug 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.79% | 4,875 |
| Aug 22, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -2.61% | 7,400 |
| Aug 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.90% | - |
| Aug 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.16% | - |
| Aug 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.14% | - |
| Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.03% | - |
| Aug 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.83% | - |
| Aug 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.15% | - |
| Aug 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.29% | - |
| Aug 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.88% | - |
| Aug 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.45% | - |
| Aug 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.19% | - |
| Aug 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.62% | - |
| Aug 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.53% | - |
| Aug 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.51% | - |
| Aug 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.48% | - |
| Jul 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.60% | - |
| Jul 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.08% | - |
| Jul 29, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 2.29% | 2,000 |
| Jul 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.95% | - |
| Jul 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.02% | - |
| Jul 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.70% | - |
| Jul 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.03% | - |
| Jul 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.90% | - |
| Jul 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.28% | - |