PNE AG (BIT:1PNE)
Italy · Delayed Price · Currency is EUR 7.19
+0.03 (0.42%)
At close: Oct 2, 2026
BIT:1PNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.42% | - |
| Oct 1, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.28% | - |
| Sep 30, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.56% | - |
| Sep 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.01% | - |
| Sep 28, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.43% | - |
| Sep 25, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.99% | - |
| Sep 24, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.35% | - |
| Sep 23, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.69% | - |
| Sep 22, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.45% | - |
| Sep 21, 2026 | 7.03 | 7.03 | 7.03 | 6.94 | 6.94 | -2.66% | 50 |
| Sep 18, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.97% | - |
| Sep 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.64% | - |
| Sep 16, 2026 | 7.23 | 7.23 | 7.23 | 7.32 | 7.32 | 1.53% | 40 |
| Sep 15, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.69% | - |
| Sep 14, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.80% | - |
| Sep 11, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.23% | - |
| Sep 10, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.14% | - |
| Sep 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.55% | - |
| Sep 8, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.89% | - |
| Sep 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.54% | - |
| Sep 4, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 2.90% | - |
| Sep 3, 2026 | 7.16 | 7.16 | 7.16 | 7.23 | 7.23 | -1.90% | 80 |
| Sep 2, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 3.51% | - |
| Sep 1, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.20% | - |
| Aug 31, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.09% | - |
| Aug 28, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.00% | - |
| Aug 27, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.62% | - |
| Aug 26, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1.37% | - |
| Aug 25, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 24, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.83% | - |
| Aug 21, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| Aug 20, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.98% | - |
| Aug 19, 2026 | 7.26 | 7.26 | 7.14 | 7.16 | 7.16 | -2.45% | 70 |
| Aug 18, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.00% | - |
| Aug 17, 2026 | 7.29 | 7.45 | 7.29 | 7.49 | 7.49 | 0.81% | 380 |
| Aug 14, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -2.62% | - |
| Aug 13, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -2.55% | - |
| Aug 12, 2026 | 7.86 | 7.86 | 7.54 | 7.83 | 7.83 | -2.12% | 740 |
| Aug 11, 2026 | 8.01 | 8.02 | 7.86 | 8.00 | 8.00 | -23.37% | 812 |
| Aug 10, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.16% | - |
| Aug 7, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.38% | - |
| Aug 6, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.12% | - |
| Aug 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Aug 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.53% | - |
| Aug 3, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.38% | - |
| Jul 31, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.87% | - |
| Jul 30, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.95% | - |
| Jul 29, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.56% | - |
| Jul 28, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -2.56% | - |
| Jul 27, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 2.06% | - |