Photon Energy N.V. (WSE:PEN)
Poland
· Delayed Price · Currency is PLN 1.100
-0.005 (-0.45%)
Apr 28, 2026, 5:00 PM CET
Photon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,522 |
| 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 |
| Mar 17, 2026 | 1.38 | 1.39 | 1.32 | 1.39 | 1.39 | - | 16,022 |
| Mar 16, 2026 | 1.39 | 1.39 | 1.32 | 1.39 | 1.39 | - | 8,665 |
| Mar 13, 2026 | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | -1.07% | 13,497 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.32 | 1.40 | 1.40 | -1.06% | 28,502 |
| Mar 11, 2026 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | 1.07% | 5,999 |
| Mar 10, 2026 | 1.40 | 1.46 | 1.37 | 1.40 | 1.40 | 1.08% | 37,309 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.33 | 1.39 | 1.39 | -1.07% | 26,616 |
| Mar 6, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | - | 8,815 |
| Mar 5, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 5,070 |
| Mar 4, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | -1.08% | 4,635 |
| Mar 3, 2026 | 1.40 | 1.45 | 1.33 | 1.40 | 1.40 | 1.09% | 29,048 |
| Mar 2, 2026 | 1.43 | 1.46 | 1.33 | 1.38 | 1.38 | -3.83% | 87,929 |
| Feb 27, 2026 | 1.44 | 1.50 | 1.43 | 1.44 | 1.44 | 1.06% | 43,008 |
| Feb 26, 2026 | 1.62 | 1.62 | 1.32 | 1.42 | 1.42 | -12.35% | 180,628 |
| Feb 25, 2026 | 1.63 | 1.63 | 1.53 | 1.62 | 1.62 | -0.61% | 45,138 |
| Feb 24, 2026 | 1.63 | 1.63 | 1.56 | 1.63 | 1.63 | 0.62% | 27,795 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.56 | 1.62 | 1.62 | -11.48% | 115,544 |
| Feb 20, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | 956 |
| Feb 19, 2026 | 1.84 | 1.84 | 1.73 | 1.83 | 1.83 | - | 22,384 |
| Feb 18, 2026 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -2.40% | 18,895 |
| Feb 17, 2026 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 4.75% | 17,158 |
| Feb 16, 2026 | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -2.72% | 4,873 |
| Feb 13, 2026 | 1.79 | 1.86 | 1.79 | 1.84 | 1.84 | 3.08% | 32,839 |
| Feb 12, 2026 | 1.78 | 1.85 | 1.78 | 1.79 | 1.79 | -0.83% | 11,695 |
| Feb 11, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 3,182 |
| Feb 10, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | - | 21,318 |
| Feb 9, 2026 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | 0.28% | 54,187 |
| Feb 6, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | -0.28% | 11,253 |
| Feb 5, 2026 | 1.79 | 1.83 | 1.78 | 1.80 | 1.80 | 0.56% | 41,889 |
| Feb 4, 2026 | 1.83 | 1.85 | 1.79 | 1.79 | 1.79 | -3.24% | 14,597 |
| Feb 3, 2026 | 1.82 | 1.86 | 1.80 | 1.85 | 1.85 | 1.93% | 9,669 |
| Feb 2, 2026 | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | 1.97% | 12,524 |
| Jan 30, 2026 | 1.84 | 1.88 | 1.78 | 1.78 | 1.78 | -3.00% | 20,877 |
| Jan 29, 2026 | 1.85 | 1.90 | 1.82 | 1.84 | 1.84 | -1.87% | 21,277 |
| Jan 28, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 0.54% | 10,666 |
| Jan 27, 2026 | 1.87 | 1.88 | 1.82 | 1.86 | 1.86 | - | 12,454 |
| Jan 26, 2026 | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | 2.20% | 28,692 |
| Jan 23, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 20,682 |
| Jan 22, 2026 | 1.76 | 1.85 | 1.76 | 1.85 | 1.85 | 4.23% | 22,567 |
| Jan 21, 2026 | 1.80 | 1.82 | 1.73 | 1.78 | 1.78 | -1.39% | 19,785 |
| Jan 20, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.83% | 11,830 |
| Jan 19, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 0.28% | 16,154 |
| Jan 16, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -0.55% | 22,495 |
| Jan 15, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -2.15% | 16,540 |
| Jan 14, 2026 | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | - | 12,183 |
| Jan 13, 2026 | 1.89 | 1.89 | 1.83 | 1.86 | 1.86 | -0.53% | 21,049 |
| Jan 12, 2026 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -1.58% | 17,982 |
| Jan 9, 2026 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | 0.53% | 7,510 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 28,174 |
| Jan 7, 2026 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | 2.15% | 22,047 |
| Jan 5, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - | 13,840 |
| Jan 2, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.85% | 50,161 |
| Dec 30, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 3.27% | 35,356 |
| Dec 29, 2025 | 1.78 | 1.86 | 1.77 | 1.84 | 1.84 | 1.94% | 45,082 |
| Dec 23, 2025 | 1.71 | 1.87 | 1.70 | 1.80 | 1.80 | 5.57% | 88,351 |
| Dec 22, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -2.29% | 48,588 |
| Dec 19, 2025 | 1.79 | 1.79 | 1.71 | 1.75 | 1.75 | -2.51% | 37,755 |
| Dec 18, 2025 | 1.69 | 1.83 | 1.69 | 1.79 | 1.79 | 1.13% | 50,266 |
| Dec 17, 2025 | 1.82 | 1.82 | 1.66 | 1.77 | 1.77 | -1.67% | 30,207 |
| Dec 16, 2025 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 30,075 |
| Dec 15, 2025 | 1.80 | 1.85 | 1.77 | 1.79 | 1.79 | -0.56% | 29,534 |
| Dec 12, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.96% | 25,570 |
| Dec 11, 2025 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | -0.54% | 13,065 |
| Dec 10, 2025 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | -0.53% | 11,978 |
| Dec 9, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 0.54% | 8,867 |
| Dec 8, 2025 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -2.61% | 10,612 |
| Dec 5, 2025 | 1.90 | 1.93 | 1.87 | 1.92 | 1.92 | 0.26% | 9,188 |
| Dec 4, 2025 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 11,439 |
| Dec 3, 2025 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -1.05% | 12,754 |
| Dec 2, 2025 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | - | 21,451 |
| Dec 1, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | - | 10,416 |
| Nov 28, 2025 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 31,273 |