PNE AG (BIT:1PNE)
Italy · Delayed Price · Currency is EUR 9.00
+0.14 (1.58%)
At close: Feb 11, 2026
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 29, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.30% | - |
| Dec 23, 2025 | 9.82 | 9.91 | 9.82 | 9.93 | 9.93 | 1.33% | 12 |
| Dec 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.16% | - |
| Dec 19, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% | - |
| Dec 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| Dec 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.31% | - |
| Dec 16, 2025 | 10.04 | 10.04 | 10.04 | 9.77 | 9.77 | 1.77% | 1,369 |
| Dec 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.57% | - |
| Dec 12, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.95% | - |
| Dec 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.99% | - |
| Dec 10, 2025 | 9.94 | 9.94 | 9.94 | 10.06 | 10.06 | 1.00% | 1 |
| Dec 9, 2025 | 10.22 | 10.22 | 9.97 | 9.96 | 9.96 | 0.50% | 2,900 |
| Dec 8, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -3.22% | - |
| Dec 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.29% | - |
| Dec 4, 2025 | 10.30 | 10.30 | 10.30 | 10.48 | 10.48 | 1.55% | 866 |
| Dec 3, 2025 | 10.14 | 10.14 | 10.14 | 10.32 | 10.32 | 0.78% | 900 |
| Dec 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | 1 |
| Dec 1, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.61% | - |
| Nov 28, 2025 | 10.18 | 10.18 | 10.18 | 9.96 | 9.96 | -1.58% | 900 |
| Nov 27, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.00% | - |
| Nov 26, 2025 | 9.46 | 9.46 | 9.29 | 10.02 | 10.02 | 2.66% | 3,050 |