PNE AG (ETR:PNE3)
Germany · Delayed Price · Currency is EUR 13.96
+0.02 (0.14%)
Aug 28, 2025, 1:42 PM CET
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 14.98 | 15.16 | 14.98 | 15.10 | 15.10 | 0.40% | 78,409 |
| Jul 30, 2025 | 14.90 | 15.08 | 14.90 | 15.04 | 15.04 | 0.27% | 39,926 |
| Jul 29, 2025 | 14.98 | 15.08 | 14.90 | 15.00 | 15.00 | - | 39,504 |
| Jul 28, 2025 | 15.10 | 15.10 | 14.98 | 15.00 | 15.00 | 0.13% | 23,884 |
| Jul 25, 2025 | 15.00 | 15.00 | 14.84 | 14.98 | 14.98 | -0.13% | 29,241 |
| Jul 24, 2025 | 14.90 | 15.12 | 14.90 | 15.00 | 15.00 | 0.40% | 41,420 |
| Jul 23, 2025 | 15.18 | 15.18 | 14.92 | 14.94 | 14.94 | -0.27% | 33,004 |
| Jul 22, 2025 | 15.04 | 15.14 | 14.96 | 14.98 | 14.98 | -0.13% | 65,409 |
| Jul 21, 2025 | 15.14 | 15.14 | 14.98 | 15.00 | 15.00 | -0.40% | 85,082 |
| Jul 18, 2025 | 15.10 | 15.24 | 14.98 | 15.06 | 15.06 | 0.13% | 116,742 |
| Jul 17, 2025 | 15.14 | 15.32 | 15.04 | 15.04 | 15.04 | -1.31% | 90,785 |
| Jul 16, 2025 | 15.18 | 15.24 | 15.16 | 15.24 | 15.24 | - | 30,440 |
| Jul 15, 2025 | 15.12 | 15.28 | 15.12 | 15.24 | 15.24 | 0.40% | 27,523 |
| Jul 14, 2025 | 15.02 | 15.18 | 15.02 | 15.18 | 15.18 | 0.13% | 51,029 |
| Jul 11, 2025 | 15.12 | 15.24 | 15.08 | 15.16 | 15.16 | -0.26% | 61,144 |
| Jul 10, 2025 | 15.36 | 15.36 | 15.20 | 15.20 | 15.20 | -0.91% | 78,631 |
| Jul 9, 2025 | 15.10 | 15.38 | 15.10 | 15.34 | 15.34 | 0.39% | 71,094 |
| Jul 8, 2025 | 15.30 | 15.36 | 15.24 | 15.28 | 15.28 | -0.39% | 22,233 |
| Jul 7, 2025 | 15.38 | 15.40 | 15.24 | 15.34 | 15.34 | - | 38,640 |
| Jul 4, 2025 | 15.44 | 15.44 | 15.24 | 15.34 | 15.34 | -0.39% | 25,550 |
| Jul 3, 2025 | 15.30 | 15.42 | 15.28 | 15.40 | 15.40 | 0.79% | 64,082 |
| Jul 2, 2025 | 15.26 | 15.32 | 15.20 | 15.28 | 15.28 | 0.53% | 60,671 |
| Jul 1, 2025 | 15.28 | 15.28 | 15.18 | 15.20 | 15.20 | 0.13% | 32,225 |
| Jun 30, 2025 | 15.34 | 15.34 | 15.18 | 15.18 | 15.18 | -0.26% | 49,150 |
| Jun 27, 2025 | 15.16 | 15.24 | 15.14 | 15.22 | 15.22 | 0.93% | 26,061 |
| Jun 26, 2025 | 14.90 | 15.12 | 14.90 | 15.08 | 15.08 | 0.53% | 31,503 |
| Jun 25, 2025 | 14.86 | 15.22 | 14.86 | 15.00 | 15.00 | 0.13% | 59,577 |
| Jun 24, 2025 | 14.92 | 14.98 | 14.84 | 14.98 | 14.98 | 1.08% | 33,654 |
| Jun 23, 2025 | 14.62 | 14.86 | 14.60 | 14.82 | 14.82 | 0.82% | 43,935 |
| Jun 20, 2025 | 14.60 | 14.78 | 14.60 | 14.70 | 14.70 | 0.27% | 285,986 |
| Jun 19, 2025 | 14.60 | 14.70 | 14.60 | 14.66 | 14.66 | -0.14% | 28,039 |