PNE AG (BIT:1PNE)
Italy · Delayed Price · Currency is EUR 12.80
-0.48 (-3.61%)
At close: Oct 10, 2025
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12.70 | 12.76 | 12.70 | 12.80 | 12.80 | -2.44% | 762 |
| Oct 9, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.86% | - |
| Oct 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.16% | - |
| Oct 7, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.16% | - |
| Oct 6, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -3.31% | - |
| Oct 3, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.75% | 754 |
| Oct 2, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.89% | - |
| Oct 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.60% | - |
| Sep 30, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 3.87% | - |
| Sep 29, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.37% | - |
| Sep 26, 2025 | 13.04 | 13.04 | 13.04 | 13.10 | 13.10 | 0.92% | 700 |
| Sep 25, 2025 | 13.04 | 13.04 | 13.04 | 12.98 | 12.98 | 1.88% | 906 |
| Sep 24, 2025 | 12.94 | 12.94 | 12.94 | 12.74 | 12.74 | -2.45% | 1 |
| Sep 23, 2025 | 13.32 | 13.32 | 13.32 | 13.06 | 13.06 | 1.71% | 127 |
| Sep 22, 2025 | 13.26 | 13.26 | 13.12 | 12.84 | 12.84 | -6.55% | 942 |
| Sep 19, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Sep 18, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Sep 17, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.15% | - |
| Sep 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Sep 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.14% | - |
| Sep 12, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.43% | - |
| Sep 11, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.14% | - |
| Sep 10, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | - |
| Sep 9, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | - |
| Sep 8, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.58% | - |
| Sep 5, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |
| Sep 4, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |
| Sep 3, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.14% | - |
| Sep 2, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.86% | - |
| Sep 1, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.14% | - |
| Aug 29, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.71% | - |
| Aug 28, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.43% | - |
| Aug 27, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.14% | - |
| Aug 26, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.14% | - |
| Aug 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.28% | - |
| Aug 22, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.28% | - |
| Aug 21, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.28% | - |
| Aug 20, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.67% | - |
| Aug 19, 2025 | 14.08 | 14.08 | 14.08 | 14.36 | 14.36 | -0.28% | 1,390 |
| Aug 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.23% | - |
| Aug 14, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.68% | - |
| Aug 13, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.27% | - |
| Aug 12, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.94% | - |
| Aug 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.33% | - |
| Aug 8, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - | - |
| Aug 7, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.13% | - |
| Aug 6, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Aug 5, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% | - |
| Aug 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.40% | - |