Photon Energy N.V. (PRA:PEN)
Czech Republic
· Delayed Price · Currency is CZK 10.96
-0.04 (-0.36%)
At close: Dec 5, 2025
Photon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.98 | 10.98 | 10.70 | 10.96 | 10.96 | -0.36% | 59,010 |
| Dec 4, 2025 | 10.96 | 11.00 | 10.80 | 11.00 | 11.00 | 0.36% | 12,413 |
| Dec 3, 2025 | 10.80 | 11.10 | 10.80 | 10.96 | 10.96 | 1.48% | 30,242 |
| Dec 2, 2025 | 10.82 | 11.00 | 10.80 | 10.80 | 10.80 | -2.17% | 21,504 |
| Dec 1, 2025 | 11.02 | 11.06 | 10.84 | 11.04 | 11.04 | -0.18% | 8,799 |
| Nov 28, 2025 | 10.96 | 11.06 | 10.80 | 11.06 | 11.06 | 0.91% | 46,008 |
| Nov 27, 2025 | 10.98 | 11.00 | 10.80 | 10.96 | 10.96 | -0.36% | 9,928 |
| Nov 26, 2025 | 11.04 | 11.04 | 10.66 | 11.00 | 11.00 | -0.54% | 11,760 |
| Nov 25, 2025 | 11.10 | 11.10 | 10.80 | 11.06 | 11.06 | -1.25% | 52,576 |
| Nov 24, 2025 | 11.20 | 11.26 | 11.10 | 11.20 | 11.20 | -0.18% | 27,403 |
| Nov 21, 2025 | 11.10 | 11.36 | 11.00 | 11.22 | 11.22 | -1.58% | 55,785 |
| Nov 20, 2025 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | 1.06% | 22,945 |
| Nov 19, 2025 | 12.48 | 12.52 | 10.00 | 11.28 | 11.28 | -8.14% | 272,763 |
| Nov 18, 2025 | 12.88 | 12.88 | 11.90 | 12.28 | 12.28 | -5.10% | 47,421 |
| Nov 14, 2025 | 13.38 | 13.38 | 12.50 | 12.94 | 12.94 | -3.58% | 52,656 |
| Nov 13, 2025 | 13.40 | 13.60 | 13.10 | 13.42 | 13.42 | 0.15% | 34,685 |
| Nov 12, 2025 | 13.00 | 13.70 | 12.80 | 13.40 | 13.40 | 3.40% | 315,244 |
| Nov 11, 2025 | 12.50 | 13.00 | 12.30 | 12.96 | 12.96 | 3.68% | 75,959 |
| Nov 10, 2025 | 12.00 | 12.50 | 11.88 | 12.50 | 12.50 | 4.34% | 72,055 |
| Nov 7, 2025 | 12.08 | 12.14 | 11.60 | 11.98 | 11.98 | -0.83% | 39,392 |
| Nov 6, 2025 | 11.00 | 12.16 | 11.00 | 12.08 | 12.08 | 9.82% | 49,501 |
| Nov 5, 2025 | 11.20 | 11.48 | 11.00 | 11.00 | 11.00 | -2.83% | 231,528 |
| Nov 4, 2025 | 12.04 | 12.20 | 11.10 | 11.32 | 11.32 | -5.98% | 95,455 |
| Nov 3, 2025 | 12.20 | 12.28 | 11.62 | 12.04 | 12.04 | -1.95% | 22,851 |
| Oct 31, 2025 | 12.30 | 12.50 | 12.02 | 12.28 | 12.28 | -0.16% | 43,154 |
| Oct 30, 2025 | 13.38 | 13.38 | 12.16 | 12.30 | 12.30 | -8.21% | 86,892 |
| Oct 29, 2025 | 12.92 | 13.40 | 12.92 | 13.40 | 13.40 | 3.72% | 15,336 |
| Oct 27, 2025 | 13.50 | 13.62 | 12.92 | 12.92 | 12.92 | -5.00% | 85,122 |
| Oct 24, 2025 | 13.62 | 13.62 | 13.22 | 13.60 | 13.60 | 0.15% | 24,861 |
| Oct 23, 2025 | 14.40 | 14.40 | 13.20 | 13.58 | 13.58 | -5.69% | 111,329 |
| Oct 22, 2025 | 14.52 | 14.52 | 14.20 | 14.40 | 14.40 | -0.69% | 15,211 |
| Oct 21, 2025 | 14.52 | 14.52 | 14.40 | 14.50 | 14.50 | -0.14% | 10,350 |
| Oct 20, 2025 | 14.50 | 14.52 | 14.50 | 14.52 | 14.52 | 0.83% | 4,443 |
| Oct 17, 2025 | 14.50 | 14.60 | 14.40 | 14.40 | 14.40 | -1.10% | 6,153 |
| Oct 16, 2025 | 14.40 | 14.60 | 14.40 | 14.56 | 14.56 | 1.11% | 17,785 |
| Oct 15, 2025 | 14.40 | 14.50 | 14.22 | 14.40 | 14.40 | -0.69% | 16,273 |
| Oct 14, 2025 | 14.86 | 14.86 | 14.42 | 14.50 | 14.50 | -2.55% | 25,928 |
| Oct 13, 2025 | 15.10 | 15.10 | 14.12 | 14.88 | 14.88 | -1.46% | 82,616 |
| Oct 10, 2025 | 15.00 | 15.10 | 14.64 | 15.10 | 15.10 | - | 24,206 |
| Oct 9, 2025 | 15.50 | 15.50 | 14.60 | 15.10 | 15.10 | -2.58% | 75,810 |
| Oct 8, 2025 | 15.50 | 15.58 | 15.10 | 15.50 | 15.50 | -0.51% | 37,614 |
| Oct 7, 2025 | 15.50 | 15.80 | 15.00 | 15.58 | 15.58 | 0.52% | 46,880 |
| Oct 6, 2025 | 15.90 | 15.98 | 15.20 | 15.50 | 15.50 | -2.52% | 26,746 |
| Oct 3, 2025 | 15.82 | 15.90 | 15.62 | 15.90 | 15.90 | 0.51% | 41,393 |
| Oct 2, 2025 | 16.20 | 16.20 | 15.82 | 15.82 | 15.82 | -2.35% | 34,663 |
| Oct 1, 2025 | 16.32 | 16.38 | 15.80 | 16.20 | 16.20 | -0.74% | 31,207 |
| Sep 30, 2025 | 16.32 | 16.40 | 16.20 | 16.32 | 16.32 | - | 10,999 |
| Sep 29, 2025 | 16.52 | 16.52 | 16.22 | 16.32 | 16.32 | -1.21% | 4,845 |
| Sep 26, 2025 | 16.50 | 16.52 | 16.22 | 16.52 | 16.52 | 0.12% | 5,000 |
| Sep 25, 2025 | 16.52 | 16.52 | 16.22 | 16.50 | 16.50 | 0.61% | 3,535 |
| Sep 24, 2025 | 16.50 | 16.52 | 16.06 | 16.40 | 16.40 | - | 17,187 |
| Sep 23, 2025 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | - | 11,173 |
| Sep 22, 2025 | 16.58 | 16.60 | 16.40 | 16.40 | 16.40 | -1.44% | 11,530 |
| Sep 19, 2025 | 16.50 | 16.64 | 16.50 | 16.64 | 16.64 | 0.48% | 743 |
| Sep 18, 2025 | 16.60 | 16.64 | 16.50 | 16.56 | 16.56 | 0.98% | 5,704 |
| Sep 17, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -0.85% | 28,376 |
| Sep 16, 2025 | 16.60 | 16.80 | 16.54 | 16.54 | 16.54 | - | 5,961 |
| Sep 15, 2025 | 16.60 | 16.80 | 16.54 | 16.54 | 16.54 | -0.36% | 13,470 |
| Sep 12, 2025 | 16.60 | 16.60 | 16.54 | 16.60 | 16.60 | - | 5,363 |
| Sep 11, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -1.31% | 3,375 |
| Sep 10, 2025 | 16.82 | 16.82 | 16.54 | 16.82 | 16.82 | 1.69% | 3,021 |
| Sep 9, 2025 | 16.84 | 16.84 | 16.54 | 16.54 | 16.54 | -1.55% | 6,209 |
| Sep 8, 2025 | 17.00 | 17.00 | 16.50 | 16.80 | 16.80 | -1.75% | 6,275 |
| Sep 5, 2025 | 16.84 | 17.10 | 16.84 | 17.10 | 17.10 | 1.79% | 3,840 |
| Sep 4, 2025 | 16.78 | 16.80 | 16.78 | 16.80 | 16.80 | 1.82% | 8,062 |
| Sep 3, 2025 | 16.50 | 16.78 | 16.40 | 16.50 | 16.50 | -0.60% | 13,340 |
| Sep 2, 2025 | 16.84 | 16.84 | 16.60 | 16.60 | 16.60 | -0.60% | 4,690 |
| Sep 1, 2025 | 16.64 | 16.80 | 16.34 | 16.70 | 16.70 | 2.45% | 8,215 |
| Aug 29, 2025 | 16.80 | 16.80 | 16.30 | 16.30 | 16.30 | -3.55% | 21,037 |
| Aug 28, 2025 | 17.08 | 17.08 | 16.90 | 16.90 | 16.90 | -1.74% | 521 |
| Aug 27, 2025 | 16.80 | 17.20 | 16.50 | 17.20 | 17.20 | 2.50% | 67,284 |
| Aug 26, 2025 | 17.10 | 17.10 | 16.78 | 16.78 | 16.78 | -2.33% | 69,673 |
| Aug 25, 2025 | 17.30 | 17.48 | 17.04 | 17.18 | 17.18 | -0.69% | 41,339 |
| Aug 22, 2025 | 17.88 | 17.88 | 17.02 | 17.30 | 17.30 | -3.24% | 42,157 |
| Aug 21, 2025 | 17.90 | 17.90 | 17.50 | 17.88 | 17.88 | -0.11% | 47,933 |
| Aug 20, 2025 | 18.00 | 18.20 | 17.56 | 17.90 | 17.90 | -5.09% | 43,746 |
| Aug 19, 2025 | 18.40 | 18.96 | 17.52 | 18.86 | 18.86 | 1.40% | 21,692 |
| Aug 18, 2025 | 18.98 | 18.98 | 18.60 | 18.60 | 18.60 | -2.00% | 9,908 |
| Aug 15, 2025 | 18.40 | 18.98 | 18.40 | 18.98 | 18.98 | 3.49% | 2,325 |
| Aug 14, 2025 | 18.90 | 18.90 | 17.50 | 18.34 | 18.34 | -3.78% | 33,225 |
| Aug 13, 2025 | 18.88 | 19.10 | 18.88 | 19.06 | 19.06 | 1.06% | 18,221 |
| Aug 12, 2025 | 18.50 | 18.86 | 18.44 | 18.86 | 18.86 | 2.50% | 18,286 |
| Aug 11, 2025 | 18.28 | 18.40 | 18.16 | 18.40 | 18.40 | 0.55% | 22,938 |
| Aug 8, 2025 | 17.78 | 18.30 | 17.30 | 18.30 | 18.30 | 3.98% | 166,774 |
| Aug 7, 2025 | 17.50 | 17.90 | 17.50 | 17.60 | 17.60 | 1.15% | 31,684 |
| Aug 6, 2025 | 17.10 | 17.50 | 17.10 | 17.40 | 17.40 | - | 32,448 |
| Aug 5, 2025 | 17.10 | 17.50 | 17.00 | 17.40 | 17.40 | 0.69% | 20,545 |
| Aug 4, 2025 | 17.40 | 17.40 | 17.16 | 17.28 | 17.28 | -1.26% | 7,896 |
| Aug 1, 2025 | 17.32 | 17.80 | 17.20 | 17.50 | 17.50 | 0.57% | 42,201 |
| Jul 31, 2025 | 17.42 | 17.80 | 17.40 | 17.40 | 17.40 | -2.25% | 32,774 |
| Jul 30, 2025 | 17.80 | 17.80 | 17.50 | 17.80 | 17.80 | -1.11% | 6,428 |
| Jul 29, 2025 | 18.20 | 18.20 | 17.22 | 18.00 | 18.00 | -1.10% | 32,375 |
| Jul 28, 2025 | 18.10 | 18.20 | 17.80 | 18.20 | 18.20 | - | 37,563 |
| Jul 25, 2025 | 18.20 | 18.48 | 18.10 | 18.20 | 18.20 | - | 26,180 |
| Jul 24, 2025 | 18.22 | 18.60 | 18.10 | 18.20 | 18.20 | -1.09% | 13,455 |
| Jul 23, 2025 | 19.60 | 19.60 | 18.40 | 18.40 | 18.40 | -0.54% | 43,898 |
| Jul 22, 2025 | 18.52 | 18.60 | 18.30 | 18.50 | 18.50 | -0.54% | 27,179 |
| Jul 21, 2025 | 18.60 | 18.66 | 18.50 | 18.60 | 18.60 | -2.62% | 37,906 |
| Jul 18, 2025 | 19.00 | 19.10 | 18.80 | 19.10 | 19.10 | 0.53% | 21,156 |
| Jul 17, 2025 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -1.55% | 14,491 |