PNE AG (BIT:1PNE)
Italy · Delayed Price · Currency is EUR 8.44
0.00 (0.00%)
Last updated: Mar 10, 2026, 9:00 AM CET
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -3.49% | - |
| Mar 10, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.54% | - |
| Mar 9, 2026 | 8.43 | 8.43 | 8.43 | 8.44 | 8.44 | -0.47% | 1,522 |
| Mar 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.07% | - |
| Mar 5, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.76% | - |
| Mar 4, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.06% | - |
| Mar 3, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.38% | - |
| Mar 2, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.47% | - |
| Feb 27, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.79% | - |
| Feb 26, 2026 | 8.68 | 8.68 | 8.68 | 8.89 | 8.89 | 2.30% | 1,500 |
| Feb 25, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.23% | - |
| Feb 24, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.71% | - |
| Feb 23, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -3.64% | - |
| Feb 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.57% | - |
| Feb 19, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.08% | - |
| Feb 18, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - | - |
| Feb 17, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - | - |
| Feb 16, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.22% | - |
| Feb 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.69% | - |
| Feb 12, 2026 | 9.03 | 9.03 | 9.03 | 8.91 | 8.91 | -1.00% | 1,402 |
| Feb 11, 2026 | 8.84 | 8.84 | 8.84 | 9.00 | 9.00 | 1.58% | 1 |
| Feb 10, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.45% | - |
| Feb 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Feb 6, 2026 | 9.10 | 9.10 | 9.10 | 9.05 | 9.05 | 1.12% | 71 |
| Feb 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -5.29% | - |
| Feb 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.78% | - |
| Feb 3, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.61% | - |
| Feb 2, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.40% | - |
| Jan 30, 2026 | 9.93 | 9.93 | 9.93 | 10.02 | 10.02 | 0.40% | 641 |
| Jan 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.40% | - |
| Jan 28, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.80% | - |
| Jan 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4.41% | - |
| Jan 26, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.11% | - |
| Jan 23, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.52% | - |
| Jan 22, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.59% | - |
| Jan 21, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.64% | - |
| Jan 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.71% | - |
| Jan 19, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.41% | - |
| Jan 16, 2026 | 9.37 | 9.37 | 9.37 | 9.65 | 9.65 | -0.41% | 931 |
| Jan 15, 2026 | 9.60 | 9.73 | 9.60 | 9.69 | 9.69 | 1.15% | 1,128 |
| Jan 14, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -7.88% | - |
| Jan 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.76% | - |
| Jan 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.67% | - |
| Jan 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.74% | - |
| Jan 8, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.19% | - |
| Jan 7, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.77% | - |
| Jan 6, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.97% | - |
| Jan 5, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.58% | - |
| Jan 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.41% | - |