PNE AG (BIT:1PNE)
Italy · Delayed Price · Currency is EUR 10.78
0.00 (0.00%)
At close: Jul 17, 2026
BIT:1PNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.13% | - |
| Jul 16, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Jul 15, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.48% | - |
| Jul 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.64% | - |
| Jul 13, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.10% | - |
| Jul 10, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.50% | - |
| Jul 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.71% | - |
| Jul 8, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.68% | - |
| Jul 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.19% | - |
| Jul 6, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.11% | - |
| Jul 3, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 3.05% | - |
| Jul 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.85% | - |
| Jul 1, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.36% | - |
| Jun 30, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.18% | - |
| Jun 29, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.86% | - |
| Jun 26, 2026 | 10.70 | 10.70 | 10.70 | 10.78 | 10.78 | -0.55% | 272 |
| Jun 25, 2026 | 11.02 | 11.02 | 11.02 | 10.84 | 10.84 | -0.73% | 273 |
| Jun 24, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -2.85% | - |
| Jun 23, 2026 | 11.20 | 11.20 | 11.20 | 11.24 | 11.24 | -0.35% | 2 |
| Jun 22, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.08% | - |
| Jun 19, 2026 | 11.52 | 11.52 | 11.40 | 11.16 | 11.16 | 1.64% | 1,502 |
| Jun 18, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 5.37% | - |
| Jun 17, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jun 16, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jun 15, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% | - |
| Jun 12, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.95% | - |
| Jun 11, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Jun 10, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.39% | - |
| Jun 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -9.82% | - |
| Jun 8, 2026 | 10.12 | 10.12 | 10.12 | 11.20 | 11.20 | 11.11% | 221 |
| Jun 5, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -6.15% | - |
| Jun 4, 2026 | 10.68 | 10.80 | 10.68 | 10.74 | 10.74 | 5.50% | 1,500 |
| Jun 3, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.19% | - |
| Jun 2, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% | - |
| Jun 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| May 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.79% | - |
| May 28, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2.33% | - |
| May 27, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.10% | - |
| May 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.79% | - |
| May 25, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.51% | - |
| May 22, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 4.55% | - |
| May 21, 2026 | 10.46 | 10.46 | 10.18 | 9.89 | 9.89 | -0.80% | 50 |
| May 20, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 3.10% | - |
| May 19, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.67 | 0.31% | - |
| May 18, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.64 | 0.10% | - |
| May 15, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.63 | -0.41% | - |
| May 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.67 | 0.10% | - |
| May 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.66 | -0.31% | - |
| May 12, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.69 | -1.12% | - |
| May 11, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | 2.50% | - |