PNE AG (ETR:PNE3)
Germany · Delayed Price · Currency is EUR 8.07
-0.09 (-1.10%)
Mar 18, 2026, 10:55 AM CET
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 7.82 | 7.91 | 7.74 | 7.84 | - | 0.38% | 16,160 |
| Mar 16, 2026 | 7.86 | 8.01 | 7.70 | 7.81 | 7.81 | -1.14% | 31,666 |
| Mar 13, 2026 | 8.23 | 8.23 | 7.90 | 7.90 | 7.90 | -1.25% | 20,148 |
| Mar 12, 2026 | 8.02 | 8.09 | 7.95 | 8.00 | 8.00 | 0.25% | 23,034 |
| Mar 11, 2026 | 8.25 | 8.25 | 7.90 | 7.98 | 7.98 | -3.86% | 61,959 |
| Mar 10, 2026 | 8.28 | 8.47 | 8.16 | 8.30 | 8.30 | -1.19% | 38,719 |
| Mar 9, 2026 | 8.40 | 8.59 | 8.24 | 8.40 | 8.40 | -0.94% | 72,021 |
| Mar 6, 2026 | 7.90 | 8.48 | 7.84 | 8.48 | 8.48 | 1.68% | 20,504 |
| Mar 5, 2026 | 8.61 | 8.65 | 8.34 | 8.34 | 8.34 | -1.88% | 17,444 |
| Mar 4, 2026 | 8.89 | 8.89 | 8.50 | 8.50 | 8.50 | -3.30% | 26,960 |
| Mar 3, 2026 | 8.59 | 8.85 | 8.47 | 8.79 | 8.79 | 1.03% | 71,424 |
| Mar 2, 2026 | 8.65 | 8.89 | 8.45 | 8.70 | 8.70 | -0.46% | 24,851 |
| Feb 27, 2026 | 8.94 | 8.94 | 8.74 | 8.74 | 8.74 | -1.35% | 19,828 |
| Feb 26, 2026 | 8.61 | 8.91 | 8.55 | 8.86 | 8.86 | 2.78% | 34,962 |
| Feb 25, 2026 | 8.79 | 8.79 | 8.58 | 8.62 | 8.62 | -0.81% | 23,190 |
| Feb 24, 2026 | 8.47 | 8.79 | 8.43 | 8.69 | 8.69 | 1.76% | 71,258 |
| Feb 23, 2026 | 8.73 | 8.81 | 8.35 | 8.54 | 8.54 | -2.40% | 78,142 |
| Feb 20, 2026 | 8.99 | 8.99 | 8.70 | 8.75 | 8.75 | -1.69% | 22,304 |
| Feb 19, 2026 | 9.24 | 9.24 | 8.79 | 8.90 | 8.90 | -2.41% | 26,055 |
| Feb 18, 2026 | 9.28 | 9.28 | 9.00 | 9.12 | 9.12 | 0.44% | 14,438 |
| Feb 17, 2026 | 9.37 | 9.37 | 9.01 | 9.08 | 9.08 | -0.55% | 24,015 |
| Feb 16, 2026 | 9.37 | 9.37 | 9.04 | 9.13 | 9.13 | - | 25,462 |
| Feb 13, 2026 | 8.91 | 9.18 | 8.88 | 9.13 | 9.13 | 3.16% | 41,338 |
| Feb 12, 2026 | 9.08 | 9.10 | 8.85 | 8.85 | 8.85 | -1.01% | 67,613 |
| Feb 11, 2026 | 8.92 | 9.10 | 8.77 | 8.94 | 8.94 | 1.02% | 57,250 |
| Feb 10, 2026 | 8.85 | 9.02 | 8.74 | 8.85 | 8.85 | 0.11% | 53,710 |
| Feb 9, 2026 | 9.18 | 9.18 | 8.79 | 8.84 | 8.84 | -2.21% | 61,588 |
| Feb 6, 2026 | 9.10 | 9.26 | 8.90 | 9.04 | 9.04 | -0.55% | 40,472 |
| Feb 5, 2026 | 9.49 | 9.63 | 8.93 | 9.09 | 9.09 | -3.50% | 73,523 |
| Feb 4, 2026 | 10.00 | 10.00 | 9.34 | 9.42 | 9.42 | -3.29% | 67,902 |
| Feb 3, 2026 | 9.94 | 9.94 | 9.64 | 9.74 | 9.74 | -0.41% | 30,606 |
| Feb 2, 2026 | 10.12 | 10.12 | 9.65 | 9.78 | 9.78 | -1.11% | 83,109 |
| Jan 30, 2026 | 10.16 | 10.16 | 9.89 | 9.89 | 9.89 | -1.10% | 45,364 |
| Jan 29, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 0.30% | 30,461 |
| Jan 28, 2026 | 9.94 | 10.16 | 9.75 | 9.97 | 9.97 | -0.30% | 28,002 |
| Jan 27, 2026 | 9.75 | 10.00 | 9.54 | 10.00 | 10.00 | 4.17% | 117,883 |
| Jan 26, 2026 | 9.25 | 9.60 | 8.52 | 9.60 | 9.60 | 1.59% | 122,484 |
| Jan 23, 2026 | 9.75 | 9.75 | 9.38 | 9.45 | 9.45 | -0.42% | 20,728 |
| Jan 22, 2026 | 9.33 | 9.75 | 9.33 | 9.49 | 9.49 | 0.96% | 59,852 |
| Jan 21, 2026 | 9.35 | 9.44 | 9.21 | 9.40 | 9.40 | 0.53% | 26,001 |
| Jan 20, 2026 | 9.50 | 9.53 | 9.32 | 9.35 | 9.35 | -2.40% | 28,695 |
| Jan 19, 2026 | 9.50 | 9.75 | 9.50 | 9.58 | 9.58 | -0.21% | 41,031 |
| Jan 16, 2026 | 9.59 | 9.70 | 9.24 | 9.60 | 9.60 | -1.34% | 60,199 |
| Jan 15, 2026 | 9.61 | 9.84 | 9.44 | 9.73 | 9.73 | 0.52% | 101,031 |
| Jan 14, 2026 | 10.34 | 10.60 | 9.34 | 9.68 | 9.68 | -6.20% | 177,066 |
| Jan 13, 2026 | 10.26 | 10.50 | 10.02 | 10.32 | 10.32 | 1.57% | 24,690 |
| Jan 12, 2026 | 10.58 | 10.78 | 10.10 | 10.16 | 10.16 | -3.05% | 49,663 |
| Jan 9, 2026 | 10.52 | 10.64 | 10.40 | 10.48 | 10.48 | -0.38% | 18,766 |
| Jan 8, 2026 | 10.40 | 10.56 | 10.18 | 10.52 | 10.52 | 1.15% | 65,748 |
| Jan 7, 2026 | 10.26 | 10.40 | 10.18 | 10.40 | 10.40 | 0.97% | 29,367 |