Photon Energy N.V. (PRA:PEN)
Czech Republic
· Delayed Price · Currency is CZK 8.04
+0.14 (1.77%)
At close: Mar 6, 2026
Photon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.90 | 8.09 | 7.80 | 8.04 | 8.04 | 1.77% | 18,241 |
| Mar 5, 2026 | 7.77 | 7.90 | 7.77 | 7.90 | 7.90 | 1.67% | 10,232 |
| Mar 4, 2026 | 7.72 | 7.90 | 7.72 | 7.77 | 7.77 | 0.78% | 5,695 |
| Mar 3, 2026 | 7.99 | 7.99 | 7.66 | 7.71 | 7.71 | -1.15% | 12,871 |
| Mar 2, 2026 | 8.19 | 8.19 | 7.50 | 7.80 | 7.80 | -4.88% | 138,890 |
| Feb 27, 2026 | 8.00 | 8.26 | 8.00 | 8.20 | 8.20 | 2.50% | 43,578 |
| Feb 26, 2026 | 8.50 | 8.80 | 7.00 | 8.00 | 8.00 | -10.31% | 191,762 |
| Feb 25, 2026 | 9.00 | 9.10 | 8.70 | 8.92 | 8.92 | -1.87% | 36,977 |
| Feb 24, 2026 | 9.00 | 9.20 | 8.73 | 9.09 | 9.09 | 1.00% | 143,055 |
| Feb 23, 2026 | 10.30 | 10.32 | 8.50 | 9.00 | 9.00 | -14.61% | 280,753 |
| Feb 20, 2026 | 10.50 | 10.56 | 10.50 | 10.54 | 10.54 | 1.54% | 7,316 |
| Feb 19, 2026 | 10.50 | 10.50 | 10.38 | 10.38 | 10.38 | -0.95% | 3,835 |
| Feb 18, 2026 | 10.48 | 10.50 | 10.34 | 10.48 | 10.48 | - | 17,445 |
| Feb 17, 2026 | 10.50 | 10.50 | 10.38 | 10.48 | 10.48 | -0.19% | 11,376 |
| Feb 16, 2026 | 10.50 | 10.50 | 10.32 | 10.50 | 10.50 | - | 2,895 |
| Feb 13, 2026 | 10.22 | 10.50 | 10.22 | 10.50 | 10.50 | 0.96% | 23,716 |
| Feb 12, 2026 | 10.36 | 10.40 | 10.30 | 10.40 | 10.40 | 0.19% | 18,296 |
| Feb 11, 2026 | 10.40 | 10.40 | 10.12 | 10.38 | 10.38 | -0.57% | 19,951 |
| Feb 10, 2026 | 10.30 | 10.50 | 10.30 | 10.44 | 10.44 | 0.38% | 21,818 |
| Feb 9, 2026 | 10.30 | 10.40 | 10.28 | 10.40 | 10.40 | 0.97% | 12,891 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.15% | 9,969 |
| Feb 5, 2026 | 10.50 | 10.50 | 10.28 | 10.42 | 10.42 | -0.76% | 16,320 |
| Feb 4, 2026 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | - | 22,554 |
| Feb 3, 2026 | 10.60 | 10.60 | 10.42 | 10.50 | 10.50 | -0.94% | 6,318 |
| Feb 2, 2026 | 10.66 | 10.66 | 10.38 | 10.60 | 10.60 | -0.75% | 15,733 |
| Jan 30, 2026 | 10.68 | 10.68 | 10.32 | 10.68 | 10.68 | - | 5,425 |
| Jan 29, 2026 | 10.70 | 10.70 | 10.50 | 10.68 | 10.68 | 0.75% | 11,504 |
| Jan 28, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 18,678 |
| Jan 27, 2026 | 10.68 | 10.74 | 10.50 | 10.50 | 10.50 | -1.69% | 15,116 |
| Jan 26, 2026 | 10.58 | 10.68 | 10.50 | 10.68 | 10.68 | 1.71% | 4,145 |
| Jan 23, 2026 | 10.20 | 10.58 | 10.20 | 10.50 | 10.50 | 2.34% | 21,618 |
| Jan 22, 2026 | 10.32 | 10.54 | 10.12 | 10.26 | 10.26 | -0.19% | 22,220 |
| Jan 21, 2026 | 10.04 | 10.34 | 10.04 | 10.28 | 10.28 | 1.58% | 21,286 |
| Jan 20, 2026 | 10.58 | 10.58 | 10.12 | 10.12 | 10.12 | -2.69% | 25,964 |
| Jan 19, 2026 | 10.70 | 10.70 | 10.34 | 10.40 | 10.40 | -2.80% | 19,703 |
| Jan 16, 2026 | 10.70 | 10.74 | 10.50 | 10.70 | 10.70 | - | 22,628 |
| Jan 15, 2026 | 10.72 | 10.72 | 10.60 | 10.70 | 10.70 | -0.37% | 4,688 |
| Jan 14, 2026 | 10.82 | 10.82 | 10.50 | 10.74 | 10.74 | -0.92% | 15,180 |
| Jan 13, 2026 | 10.90 | 10.90 | 10.70 | 10.84 | 10.84 | -0.55% | 8,588 |
| Jan 12, 2026 | 10.98 | 10.98 | 10.82 | 10.90 | 10.90 | 0.55% | 5,451 |
| Jan 9, 2026 | 10.80 | 11.00 | 10.80 | 10.84 | 10.84 | -0.73% | 9,326 |
| Jan 8, 2026 | 10.98 | 11.00 | 10.80 | 10.92 | 10.92 | -0.36% | 17,142 |
| Jan 7, 2026 | 10.98 | 10.98 | 10.74 | 10.96 | 10.96 | -0.18% | 22,816 |
| Jan 6, 2026 | 10.90 | 10.98 | 10.74 | 10.98 | 10.98 | 0.73% | 14,914 |
| Jan 5, 2026 | 10.80 | 10.96 | 10.78 | 10.90 | 10.90 | 0.37% | 15,278 |
| Jan 2, 2026 | 10.40 | 10.96 | 10.40 | 10.86 | 10.86 | 1.88% | 29,113 |
| Dec 30, 2025 | 10.78 | 11.04 | 10.42 | 10.66 | 10.66 | 1.33% | 87,210 |
| Dec 29, 2025 | 10.20 | 10.80 | 10.20 | 10.52 | 10.52 | 4.16% | 71,761 |
| Dec 23, 2025 | 9.95 | 10.16 | 9.86 | 10.10 | 10.10 | 1.71% | 103,603 |
| Dec 22, 2025 | 10.10 | 10.10 | 9.90 | 9.93 | 9.93 | -1.68% | 81,472 |
| Dec 19, 2025 | 10.42 | 10.44 | 9.99 | 10.10 | 10.10 | -3.07% | 128,206 |
| Dec 18, 2025 | 10.30 | 10.58 | 10.30 | 10.42 | 10.42 | 0.39% | 57,900 |
| Dec 17, 2025 | 10.66 | 10.66 | 10.38 | 10.38 | 10.38 | -0.76% | 43,233 |
| Dec 16, 2025 | 10.50 | 10.60 | 10.46 | 10.46 | 10.46 | -2.06% | 22,532 |
| Dec 15, 2025 | 10.70 | 10.80 | 10.48 | 10.68 | 10.68 | 1.71% | 32,490 |
| Dec 12, 2025 | 10.60 | 10.78 | 10.50 | 10.50 | 10.50 | -2.60% | 25,967 |
| Dec 11, 2025 | 10.86 | 10.90 | 10.60 | 10.78 | 10.78 | - | 22,071 |
| Dec 10, 2025 | 10.62 | 10.82 | 10.62 | 10.78 | 10.78 | -0.74% | 44,017 |
| Dec 9, 2025 | 10.84 | 10.94 | 10.76 | 10.86 | 10.86 | -0.37% | 52,539 |
| Dec 8, 2025 | 10.96 | 10.98 | 10.84 | 10.90 | 10.90 | -0.55% | 7,574 |
| 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 |