TipRanks
Go Ultimate55% OFF

Photon Energy NV (PEN) Historical Prices

PL:PEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.101.191.061.081.08-1.82%34,6683.25
Oct 29, 20261.111.131.101.101.10-1.35%3,4120.32
Oct 28, 20261.141.141.111.121.12-3.04%2,5080.23
Oct 27, 20261.151.161.151.151.15+0.00%2,3700.22
Oct 26, 20261.141.151.141.151.15-0.86%5,4390.51
Oct 23, 20261.121.161.111.161.16+3.57%13,9691.33
Oct 22, 20261.121.141.111.121.12-2.61%5,6720.54
Oct 21, 20261.121.181.121.151.15+0.00%2,9340.28
Oct 20, 20261.151.151.141.151.15-1.71%3,8690.37
Oct 19, 20261.151.171.131.171.17+1.74%3,3020.31
Oct 16, 20261.131.151.121.151.15+2.22%12,7981.23
Oct 15, 20261.111.131.101.131.13-0.88%34,1433.46
Oct 14, 20261.121.151.101.141.14-1.30%26,1612.77
Oct 13, 20261.121.151.111.151.15+2.68%11,0921.19
Oct 12, 20261.141.151.111.121.12-3.45%8,0380.85
Oct 09, 20261.151.191.151.161.16+3.57%34,3623.80
Oct 08, 20261.121.161.101.121.12-3.03%17,3351.96
Oct 07, 20261.111.181.111.161.16+5.00%53,2596.59
Oct 06, 20261.201.231.101.101.10-11.29%18,9622.41
Oct 05, 20261.221.241.221.241.24+1.64%4,3000.55
Oct 02, 20261.201.221.201.221.22+2.09%2,9530.37
Oct 01, 20261.221.221.191.201.20+0.42%3,5270.45
Sep 30, 20261.201.221.191.191.19-0.83%2,5480.31
Sep 29, 20261.201.201.181.201.20+0.00%3,1400.38
Sep 28, 20261.181.221.181.201.20-0.83%5,0680.62
Sep 25, 20261.211.211.191.211.21-0.41%9980.12
Sep 24, 20261.201.221.191.221.22+1.25%2,9730.36
Sep 23, 20261.201.221.201.201.20-2.04%3,7000.44
Sep 22, 20261.191.231.191.231.23-0.41%2,3950.27
Sep 21, 20261.221.231.181.231.23+0.00%17,4622.05
Sep 18, 20261.211.231.201.231.23+1.65%7,6150.90
Sep 17, 20261.231.231.211.211.21-1.22%6850.08
Sep 16, 20261.231.251.231.231.23+0.00%5,8090.69
Sep 15, 20261.231.251.231.231.23+0.00%2,4130.28
Sep 14, 20261.201.251.201.231.23+2.08%3,5990.41
Sep 11, 20261.231.241.201.201.20-0.41%3,9410.45
Sep 10, 20261.211.241.201.211.21+0.42%3,9370.44
Sep 09, 20261.201.231.201.201.20+0.42%1,4620.16
Sep 08, 20261.241.241.201.201.20-1.24%2,0840.23
Sep 07, 20261.221.271.191.211.21+0.41%3,0590.34
Sep 04, 20261.281.281.181.211.21-5.86%4,3860.47
Sep 03, 20261.281.291.281.281.28+0.00%2,4460.26
Sep 02, 20261.281.281.281.281.28+3.64%1350.01
Sep 01, 20261.291.301.231.241.24-4.26%6,1810.64
Aug 31, 20261.311.311.251.291.29+1.57%6890.07
Aug 28, 20261.311.311.271.271.27-2.31%11,1300.98
Aug 27, 20261.331.331.301.301.30+0.00%2880.02
Aug 26, 20261.321.331.301.301.30-3.35%4,6180.36
Aug 25, 20261.351.351.301.351.35+0.00%2090.02
Aug 24, 20261.301.351.271.351.35-0.37%4,9700.36