PNE AG (ETR:PNE3)
Germany · Delayed Price · Currency is EUR 13.10
+0.30 (2.34%)
Oct 9, 2025, 4:25 PM CET
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 12.70 | 12.92 | 12.70 | 12.87 | 12.87 | 0.55% | 2,875 |
| 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 |
| Aug 21, 2025 | 14.00 | 14.08 | 13.98 | 14.00 | 14.00 | -0.28% | 42,875 |
| Aug 20, 2025 | 14.24 | 14.24 | 14.00 | 14.04 | 14.04 | -1.68% | 61,021 |
| Aug 19, 2025 | 14.34 | 14.48 | 13.84 | 14.28 | 14.28 | -0.70% | 123,714 |
| Aug 18, 2025 | 14.34 | 14.44 | 14.32 | 14.38 | 14.38 | -0.42% | 45,867 |
| Aug 15, 2025 | 14.54 | 14.58 | 14.44 | 14.44 | 14.44 | -0.69% | 57,129 |
| Aug 14, 2025 | 14.50 | 14.62 | 14.48 | 14.54 | 14.54 | -0.27% | 64,022 |
| Aug 13, 2025 | 14.64 | 14.84 | 14.58 | 14.58 | 14.58 | -0.55% | 45,205 |
| Aug 12, 2025 | 14.70 | 14.82 | 14.64 | 14.66 | 14.66 | -0.81% | 84,997 |
| Aug 11, 2025 | 14.94 | 14.96 | 14.70 | 14.78 | 14.78 | -1.60% | 81,219 |
| Aug 8, 2025 | 14.98 | 15.14 | 14.98 | 15.02 | 15.02 | -0.13% | 87,900 |
| Aug 7, 2025 | 15.08 | 15.14 | 14.98 | 15.04 | 15.04 | - | 42,948 |
| Aug 6, 2025 | 15.00 | 15.14 | 14.98 | 15.04 | 15.04 | 0.13% | 40,349 |
| Aug 5, 2025 | 15.00 | 15.10 | 14.98 | 15.02 | 15.02 | -0.53% | 38,894 |
| Aug 4, 2025 | 15.14 | 15.14 | 14.98 | 15.10 | 15.10 | 0.80% | 33,480 |
| Aug 1, 2025 | 15.00 | 15.06 | 14.98 | 14.98 | 14.98 | -0.79% | 42,841 |