PNE AG (ETR:PNE3)
11.04
-0.22 (-1.95%)
Oct 30, 2025, 1:11 PM CET
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11.68 | 11.68 | 10.94 | 11.04 | 11.04 | -1.95% | 8,835 |
| Oct 29, 2025 | 11.20 | 11.36 | 11.08 | 11.26 | 11.26 | 0.72% | 20,533 |
| Oct 28, 2025 | 11.02 | 11.24 | 11.02 | 11.18 | 11.18 | 0.36% | 30,291 |
| Oct 27, 2025 | 11.40 | 11.42 | 11.10 | 11.14 | 11.14 | -1.07% | 22,540 |
| Oct 24, 2025 | 11.50 | 11.50 | 11.04 | 11.26 | 11.26 | 0.90% | 39,039 |
| Oct 23, 2025 | 10.94 | 11.46 | 10.86 | 11.16 | 11.16 | 2.01% | 59,883 |
| Oct 22, 2025 | 10.82 | 10.98 | 10.70 | 10.94 | 10.94 | 0.18% | 87,140 |
| Oct 21, 2025 | 10.82 | 10.92 | 10.64 | 10.92 | 10.92 | 0.37% | 36,256 |
| Oct 20, 2025 | 11.10 | 11.10 | 10.82 | 10.88 | 10.88 | -0.73% | 26,711 |
| Oct 17, 2025 | 11.22 | 11.22 | 10.78 | 10.96 | 10.96 | -1.44% | 46,771 |
| Oct 16, 2025 | 11.22 | 11.38 | 10.90 | 11.12 | 11.12 | 0.72% | 47,552 |
| Oct 15, 2025 | 12.00 | 12.10 | 11.04 | 11.04 | 11.04 | -7.23% | 125,208 |
| Oct 14, 2025 | 11.82 | 12.16 | 11.56 | 11.90 | 11.90 | -0.83% | 63,191 |
| Oct 13, 2025 | 12.26 | 12.54 | 11.82 | 12.00 | 12.00 | -5.21% | 76,703 |
| Oct 10, 2025 | 12.98 | 12.98 | 12.38 | 12.66 | 12.66 | -2.62% | 55,276 |
| Oct 9, 2025 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 1.56% | 28,981 |
| Oct 8, 2025 | 12.96 | 13.04 | 12.70 | 12.80 | 12.80 | -0.16% | 34,660 |
| Oct 7, 2025 | 13.00 | 13.00 | 12.76 | 12.82 | 12.82 | -0.16% | 21,511 |
| Oct 6, 2025 | 13.20 | 13.20 | 12.70 | 12.84 | 12.84 | -3.02% | 31,073 |
| Oct 3, 2025 | 13.08 | 13.38 | 13.08 | 13.24 | 13.24 | 0.61% | 26,669 |
| Oct 2, 2025 | 13.12 | 13.44 | 13.12 | 13.16 | 13.16 | -0.60% | 42,805 |
| Oct 1, 2025 | 13.20 | 13.56 | 13.20 | 13.24 | 13.24 | 0.30% | 61,937 |
| Sep 30, 2025 | 13.10 | 13.46 | 12.82 | 13.20 | 13.20 | 2.01% | 47,632 |
| Sep 29, 2025 | 13.00 | 13.10 | 12.82 | 12.94 | 12.94 | -0.46% | 17,441 |
| Sep 26, 2025 | 12.70 | 13.12 | 12.70 | 13.00 | 13.00 | 1.25% | 53,341 |
| Sep 25, 2025 | 12.80 | 13.06 | 12.62 | 12.84 | 12.84 | 0.47% | 39,119 |
| Sep 24, 2025 | 13.00 | 13.06 | 12.66 | 12.78 | 12.78 | -1.84% | 25,089 |
| Sep 23, 2025 | 12.80 | 13.36 | 12.80 | 13.02 | 13.02 | 1.56% | 53,834 |
| Sep 22, 2025 | 13.64 | 13.66 | 12.34 | 12.82 | 12.82 | -5.74% | 144,765 |
| Sep 19, 2025 | 13.74 | 13.76 | 13.60 | 13.60 | 13.60 | -0.58% | 412,622 |
| Sep 18, 2025 | 13.78 | 13.80 | 13.64 | 13.68 | 13.68 | -0.29% | 41,280 |
| Sep 17, 2025 | 13.76 | 13.80 | 13.66 | 13.72 | 13.72 | -0.44% | 57,152 |
| Sep 16, 2025 | 13.90 | 13.90 | 13.78 | 13.78 | 13.78 | -0.72% | 59,814 |
| Sep 15, 2025 | 13.88 | 13.90 | 13.80 | 13.88 | 13.88 | 0.43% | 38,705 |
| Sep 12, 2025 | 13.84 | 13.92 | 13.80 | 13.82 | 13.82 | -0.29% | 47,893 |
| Sep 11, 2025 | 13.88 | 13.98 | 13.86 | 13.86 | 13.86 | -0.29% | 34,013 |
| Sep 10, 2025 | 13.80 | 13.92 | 13.80 | 13.90 | 13.90 | 0.43% | 34,682 |
| Sep 9, 2025 | 13.84 | 13.90 | 13.82 | 13.84 | 13.84 | - | 28,032 |
| Sep 8, 2025 | 13.84 | 13.88 | 13.78 | 13.84 | 13.84 | 0.29% | 78,544 |
| Sep 5, 2025 | 13.80 | 13.84 | 13.78 | 13.80 | 13.80 | 0.15% | 22,465 |
| Sep 4, 2025 | 13.74 | 13.80 | 13.72 | 13.78 | 13.78 | 0.15% | 24,434 |
| Sep 3, 2025 | 13.70 | 13.78 | 13.70 | 13.76 | 13.76 | 0.15% | 31,436 |
| Sep 2, 2025 | 13.88 | 13.90 | 13.74 | 13.74 | 13.74 | -1.15% | 63,346 |
| Sep 1, 2025 | 13.94 | 13.94 | 13.88 | 13.90 | 13.90 | - | 22,140 |
| Aug 29, 2025 | 14.20 | 14.26 | 13.90 | 13.90 | 13.90 | -0.43% | 45,332 |
| Aug 28, 2025 | 14.04 | 14.04 | 13.92 | 13.96 | 13.96 | 0.14% | 37,669 |
| Aug 27, 2025 | 13.90 | 14.00 | 13.90 | 13.94 | 13.94 | 0.14% | 42,951 |
| Aug 26, 2025 | 13.96 | 13.96 | 13.90 | 13.92 | 13.92 | -0.43% | 47,489 |
| Aug 25, 2025 | 14.00 | 14.00 | 13.92 | 13.98 | 13.98 | -0.43% | 27,049 |
| Aug 22, 2025 | 13.98 | 14.08 | 13.98 | 14.04 | 14.04 | 0.29% | 30,486 |