PNE AG (BIT:1PNE)
Italy · Delayed Price · Currency is EUR 7.92
0.00 (0.00%)
Last updated: Apr 13, 2026, 9:00 AM CET
BIT:1PNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Apr 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Apr 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.47% | - |
| Apr 10, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.80% | - |
| Apr 9, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Apr 8, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% | - |
| Apr 7, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.11% | - |
| Apr 2, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.46% | - |
| Apr 1, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 3.33% | - |
| Mar 31, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 6.19% | - |
| Mar 30, 2026 | 7.66 | 7.66 | 7.66 | 7.92 | 7.92 | 4.07% | 327 |
| Mar 27, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.40% | - |
| Mar 26, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -8.12% | - |
| Mar 25, 2026 | 8.14 | 8.17 | 8.14 | 8.25 | 8.25 | 4.43% | 430 |
| Mar 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.89% | - |
| Mar 23, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 3.40% | - |
| Mar 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.98% | 315 |
| Mar 19, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -4.34% | - |
| Mar 18, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.49% | - |
| Mar 17, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 3.44% | - |
| Mar 16, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.26% | - |
| Mar 13, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.49% | - |
| Mar 12, 2026 | 8.00 | 8.00 | 8.00 | 8.06 | 8.06 | 0.50% | 1,554 |
| 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% | - |