PNE AG (BIT:1PNE)
Italy · Delayed Price · Currency is EUR 9.89
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET
BIT:1PNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | 0.10% | - |
| May 7, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.55 | 1.16% | - |
| May 6, 2026 | 9.39 | 9.39 | 9.24 | 9.48 | 9.44 | -0.42% | 2,037 |
| May 5, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.48 | 0.53% | - |
| May 4, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.43 | 0.96% | - |
| Apr 30, 2026 | 9.16 | 9.16 | 9.16 | 9.38 | 9.34 | 2.96% | 193 |
| Apr 29, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.07 | 0.89% | - |
| Apr 28, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.99 | -2.06% | - |
| Apr 27, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.18 | 2.67% | - |
| Apr 24, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.94 | 0.11% | - |
| Apr 23, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.93 | 0.56% | - |
| Apr 22, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.88 | 0.79% | - |
| Apr 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.81 | - | - |
| Apr 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.81 | 2.55% | - |
| Apr 17, 2026 | 8.79 | 8.79 | 8.57 | 8.63 | 8.59 | 1.53% | 194 |
| Apr 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - | - |
| Apr 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | 0.59% | - |
| Apr 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | -2.87% | - |
| Apr 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | -1.47% | - |
| Apr 10, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.79 | 0.80% | - |
| Apr 9, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.72 | - | - |
| Apr 8, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.72 | 0.46% | - |
| Apr 7, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.68 | -0.11% | - |
| Apr 2, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.69 | 0.46% | - |
| Apr 1, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.65 | 3.33% | - |
| Mar 31, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.38 | 6.19% | - |
| Mar 30, 2026 | 7.66 | 7.66 | 7.66 | 7.92 | 7.89 | 4.07% | 327 |
| Mar 27, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | 0.40% | - |
| Mar 26, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.55 | -8.12% | - |
| Mar 25, 2026 | 8.14 | 8.17 | 8.14 | 8.25 | 8.22 | 4.43% | 430 |
| Mar 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | -3.89% | - |
| Mar 23, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.19 | 3.40% | - |
| Mar 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | 2.98% | 315 |