Photon Energy N.V. (P7V.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 23 Apr 2024 | 1.7250 | 1.7250 | 1.6900 | 1.6900 | 1.6900 | 10,100 |
| 22 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 19 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 18 Apr 2024 | 1.7600 | 1.7650 | 1.7600 | 1.7650 | 1.7650 | 700 |
| 17 Apr 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 16 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 15 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 12 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 11 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 10 Apr 2024 | 1.7050 | 1.7650 | 1.7050 | 1.7650 | 1.7650 | 5 |
| 09 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 08 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 05 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 04 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 03 Apr 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 02 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 28 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 27 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 26 Mar 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| 25 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 22 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 21 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 20 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 19 Mar 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 18 Mar 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
| 15 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 14 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 13 Mar 2024 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | - |
| 12 Mar 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 11 Mar 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 08 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 07 Mar 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 06 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 05 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 04 Mar 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| 01 Mar 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| 29 Feb 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| 28 Feb 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| 27 Feb 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 26 Feb 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| 23 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 22 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 21 Feb 2024 | 1.8160 | 1.8160 | 1.8040 | 1.8040 | 1.8040 | 1 |
| 20 Feb 2024 | 1.9380 | 1.9380 | 1.8300 | 1.8300 | 1.8300 | 4,000 |
| 19 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 16 Feb 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| 15 Feb 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| 14 Feb 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
| 13 Feb 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
| 12 Feb 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| 09 Feb 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 08 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 07 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 50 |
| 06 Feb 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 05 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 02 Feb 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 01 Feb 2024 | 1.9760 | 2.0950 | 1.9760 | 2.0950 | 2.0950 | 3,000 |
| 31 Jan 2024 | 1.9960 | 2.0550 | 1.9960 | 2.0550 | 2.0550 | 2,000 |
| 30 Jan 2024 | 1.9880 | 2.0750 | 1.9880 | 2.0750 | 2.0750 | 2,316 |
| 29 Jan 2024 | 1.9780 | 2.0500 | 1.9780 | 2.0500 | 2.0500 | 1,500 |
| 26 Jan 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| 25 Jan 2024 | 1.9720 | 2.0300 | 1.9720 | 2.0300 | 2.0300 | 500 |
| 24 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 23 Jan 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 22 Jan 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| 19 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 18 Jan 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 17 Jan 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 16 Jan 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 15 Jan 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| 12 Jan 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| 11 Jan 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 10 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 2,500 |
| 09 Jan 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 08 Jan 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 05 Jan 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| 04 Jan 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| 03 Jan 2024 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
| 02 Jan 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 29 Dec 2023 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
| 28 Dec 2023 | 1.7760 | 1.8480 | 1.7760 | 1.8480 | 1.8480 | 441 |
| 27 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 22 Dec 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 21 Dec 2023 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
| 20 Dec 2023 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| 19 Dec 2023 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| 18 Dec 2023 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 15 Dec 2023 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 14 Dec 2023 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 13 Dec 2023 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 12 Dec 2023 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
| 11 Dec 2023 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
| 08 Dec 2023 | 1.9180 | 1.9520 | 1.9180 | 1.9520 | 1.9520 | 100 |
| 07 Dec 2023 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 06 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 05 Dec 2023 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| 04 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 01 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 30 Nov 2023 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.