Skip to main content
Photon Energy N.V. (WSE:PEN)
Poland flag Poland · Delayed Price · Currency is PLN
1.915
+0.005 (0.26%)
Dec 5, 2025, 4:13 PM CET

Photon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.881.921.881.911.911.60%11,439
Dec 3, 20251.891.911.871.881.88-1.05%12,754
Dec 2, 20251.901.941.881.901.90-21,451
Dec 1, 20251.891.921.891.901.90-10,416
Nov 28, 20251.911.921.891.901.90-1.04%31,273
Nov 27, 20251.901.921.891.921.921.05%8,547
Nov 26, 20251.901.951.891.901.90-1.04%26,405
Nov 25, 20251.921.931.891.921.92-1.29%34,377
Nov 24, 20251.952.001.911.951.95-2.02%5,179
Nov 21, 20251.971.991.911.991.99-0.75%7,853
Nov 20, 20251.992.041.942.002.004.17%3,903
Nov 19, 20252.062.121.901.921.92-10.28%142,527
Nov 18, 20252.232.232.082.142.14-3.60%14,524
Nov 17, 20252.272.272.222.222.22-2.63%1,505
Nov 14, 20252.292.332.222.282.280.88%23,567
Nov 13, 20252.342.342.242.262.26-0.44%22,280
Nov 12, 20252.162.372.152.272.275.09%125,377
Nov 10, 20252.122.162.082.162.163.85%21,945
Nov 7, 20252.052.132.042.082.081.46%78,182
Nov 6, 20252.072.112.002.052.05-0.97%68,773
Nov 5, 20252.072.081.962.072.07-160,878
Nov 4, 20252.132.131.922.072.07-3.27%62,340
Nov 3, 20252.122.172.112.142.140.94%7,920
Oct 31, 20252.252.252.122.122.12-5.78%41,953
Oct 30, 20252.312.312.202.252.25-2.60%26,344
Oct 29, 20252.342.352.282.312.31-1.28%12,393
Oct 28, 20252.352.372.322.342.341.74%7,089
Oct 27, 20252.372.402.302.302.30-1.71%11,727
Oct 24, 20252.422.422.322.342.34-4.49%10,154
Oct 23, 20252.502.502.312.452.45-2.00%32,247
Oct 22, 20252.502.502.422.502.500.40%6,784
Oct 21, 20252.562.562.492.492.49-0.40%8,392
Oct 20, 20252.582.582.502.502.50-1.96%13,037
Oct 17, 20252.552.602.552.552.55-2,611
Oct 16, 20252.602.652.502.552.55-1.92%16,511
Oct 15, 20252.542.602.502.602.60-18,375
Oct 14, 20252.612.622.512.602.60-0.38%13,150
Oct 13, 20252.692.692.602.612.61-3.33%16,297
Oct 10, 20252.692.702.632.702.700.75%13,830
Oct 9, 20252.732.732.652.682.68-1.83%14,692
Oct 8, 20252.712.832.652.732.73-0.36%20,790
Oct 7, 20252.822.822.712.742.74-2.84%23,113
Oct 6, 20252.812.822.752.822.820.36%13,400
Oct 3, 20252.822.832.772.812.81-5,160
Oct 2, 20252.862.862.762.812.81-0.35%5,628
Oct 1, 20252.802.872.802.822.820.36%1,489
Sep 30, 20252.882.902.792.812.81-3.10%7,727
Sep 29, 20252.942.942.882.902.90-4,503
Sep 26, 20252.902.952.892.902.90-1.02%8,807
Sep 25, 20252.882.932.882.932.930.69%578
Sep 24, 20252.802.912.722.912.913.56%8,384
Sep 23, 20252.912.952.812.812.81-3.44%26,262
Sep 22, 20252.932.932.752.912.91-0.68%14,622
Sep 19, 20252.912.932.882.932.93-0.34%6,238
Sep 18, 20252.892.942.882.942.94-11,806
Sep 17, 20252.902.942.872.942.942.44%9,137
Sep 16, 20252.902.912.862.872.87-2.05%6,069
Sep 15, 20252.882.932.882.932.931.74%2,313
Sep 12, 20252.912.932.842.882.88-1.71%10,809
Sep 11, 20252.942.942.912.932.93-0.34%1,838
Sep 10, 20252.922.942.912.942.94-0.34%264
Sep 9, 20252.952.952.892.952.952.43%1,890
Sep 8, 20252.902.952.882.882.88-2.04%13,153
Sep 5, 20252.993.002.942.942.940.68%3,617
Sep 4, 20252.933.002.882.922.92-0.34%4,231
Sep 3, 20252.902.932.872.932.931.74%4,486
Sep 2, 20252.933.002.882.882.88-3.68%2,411
Sep 1, 20252.892.992.822.992.993.46%8,803
Aug 29, 20252.902.992.882.892.89-0.34%2,857
Aug 28, 20252.962.962.902.902.90-2,875
Aug 27, 20252.912.992.902.902.90-0.34%2,962
Aug 26, 20253.023.022.912.912.91-2.68%8,750
Aug 25, 20253.013.072.902.992.99-2.92%17,317
Aug 22, 20253.103.103.003.083.08-0.32%18,253
Aug 21, 20253.083.093.083.093.09-0.32%2,390
Aug 20, 20253.223.233.103.103.10-3.73%17,270
Aug 19, 20253.223.223.113.223.223.21%6,042
Aug 18, 20253.163.233.123.123.12-1.27%3,973
Aug 14, 20253.223.253.153.163.16-3.07%16,598
Aug 13, 20253.243.303.233.263.260.93%13,705
Aug 12, 20253.163.303.163.233.232.87%15,133
Aug 11, 20253.173.253.113.143.140.64%16,757
Aug 8, 20253.013.132.853.123.123.31%46,242
Aug 7, 20253.053.103.013.023.020.67%13,177
Aug 6, 20253.033.102.973.003.001.69%5,417
Aug 5, 20253.003.002.922.952.95-0.34%3,129
Aug 4, 20252.983.052.922.962.96-1.33%4,879
Aug 1, 20253.013.102.933.003.00-1.64%32,784
Jul 31, 20253.093.133.003.053.05-1.29%28,490
Jul 30, 20253.103.153.043.093.09-2.52%9,825
Jul 29, 20253.173.173.033.173.17-12,644
Jul 28, 20253.133.173.113.173.17-1,417
Jul 25, 20253.013.203.013.173.172.59%20,145
Jul 24, 20253.153.153.063.093.09-1.90%17,329
Jul 23, 20253.203.213.123.153.15-1.56%20,720
Jul 22, 20253.213.213.143.203.201.91%6,919
Jul 21, 20253.253.253.103.143.14-3.38%51,109
Jul 18, 20253.263.273.253.253.25-0.31%3,276
Jul 17, 20253.283.283.253.263.26-0.31%11,125
Jul 16, 20253.333.333.273.273.27-0.30%5,713