PNE AG (ETR:PNE3)
Germany · Delayed Price · Currency is EUR 7.31
-0.04 (-0.54%)
Aug 27, 2026, 1:14 PM CET
PNE AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.39 | 7.39 | 7.32 | 7.37 | - | 0.27% | 1,504 |
| Aug 26, 2026 | 7.30 | 7.47 | 7.19 | 7.35 | 7.35 | 1.66% | 81,944 |
| Aug 25, 2026 | 7.34 | 7.38 | 7.23 | 7.23 | 7.23 | -0.41% | 55,406 |
| Aug 24, 2026 | 7.06 | 7.32 | 7.06 | 7.26 | 7.26 | 2.98% | 53,069 |
| Aug 21, 2026 | 7.20 | 7.30 | 7.02 | 7.05 | 7.05 | -0.84% | 127,937 |
| Aug 20, 2026 | 7.20 | 7.35 | 7.11 | 7.11 | 7.11 | -1.25% | 58,931 |
| Aug 19, 2026 | 7.49 | 7.49 | 7.12 | 7.20 | 7.20 | -0.55% | 112,112 |
| Aug 18, 2026 | 7.35 | 7.40 | 7.24 | 7.24 | 7.24 | -2.16% | 35,952 |
| Aug 17, 2026 | 7.54 | 7.55 | 7.38 | 7.40 | 7.40 | 1.93% | 64,336 |
| Aug 14, 2026 | 7.49 | 7.49 | 7.12 | 7.26 | 7.26 | -2.42% | 130,069 |
| Aug 13, 2026 | 7.88 | 7.89 | 7.44 | 7.44 | 7.44 | -3.38% | 300,571 |
| Aug 12, 2026 | 7.80 | 7.87 | 7.41 | 7.70 | 7.70 | -3.27% | 580,389 |
| Aug 11, 2026 | 8.85 | 8.85 | 7.76 | 7.96 | 7.96 | -19.51% | 815,008 |
| Aug 10, 2026 | 10.32 | 10.38 | 9.76 | 9.89 | 9.89 | -4.72% | 51,082 |
| Aug 7, 2026 | 10.40 | 10.42 | 10.20 | 10.38 | 10.38 | 0.78% | 14,733 |
| Aug 6, 2026 | 10.30 | 10.44 | 10.08 | 10.30 | 10.30 | - | 37,322 |
| Aug 5, 2026 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -2.65% | 57,378 |
| Aug 4, 2026 | 10.56 | 10.70 | 10.52 | 10.58 | 10.58 | 0.57% | 28,238 |
| Aug 3, 2026 | 10.60 | 10.60 | 10.30 | 10.52 | 10.52 | -0.38% | 21,562 |
| Jul 31, 2026 | 10.76 | 10.88 | 10.38 | 10.56 | 10.56 | -2.22% | 40,321 |
| Jul 30, 2026 | 10.64 | 10.82 | 10.62 | 10.80 | 10.80 | 1.31% | 23,672 |
| Jul 29, 2026 | 10.44 | 10.66 | 10.44 | 10.66 | 10.66 | 0.95% | 20,061 |
| Jul 28, 2026 | 10.54 | 10.72 | 10.54 | 10.56 | 10.56 | - | 34,191 |
| Jul 27, 2026 | 10.60 | 10.68 | 10.54 | 10.56 | 10.56 | -0.94% | 32,273 |
| Jul 24, 2026 | 10.70 | 10.80 | 10.66 | 10.66 | 10.66 | -0.37% | 40,688 |
| Jul 23, 2026 | 10.70 | 10.78 | 10.70 | 10.70 | 10.70 | -0.56% | 8,048 |
| Jul 22, 2026 | 10.72 | 10.78 | 10.70 | 10.76 | 10.76 | 0.37% | 24,505 |
| Jul 21, 2026 | 10.70 | 10.80 | 10.66 | 10.72 | 10.72 | 0.56% | 31,262 |
| Jul 20, 2026 | 10.66 | 10.80 | 10.66 | 10.66 | 10.66 | -1.30% | 25,247 |
| Jul 17, 2026 | 10.70 | 10.84 | 10.66 | 10.80 | 10.80 | 1.31% | 13,153 |
| Jul 16, 2026 | 10.56 | 10.76 | 10.56 | 10.66 | 10.66 | -0.56% | 15,022 |
| Jul 15, 2026 | 11.00 | 11.00 | 10.64 | 10.72 | 10.72 | - | 14,595 |
| Jul 14, 2026 | 10.66 | 10.80 | 10.52 | 10.72 | 10.72 | 0.56% | 25,761 |
| Jul 13, 2026 | 10.40 | 10.82 | 10.40 | 10.66 | 10.66 | - | 27,511 |
| Jul 10, 2026 | 10.56 | 10.70 | 10.48 | 10.66 | 10.66 | -0.37% | 67,553 |
| Jul 9, 2026 | 10.56 | 10.80 | 10.56 | 10.70 | 10.70 | 1.33% | 16,621 |
| Jul 8, 2026 | 10.50 | 10.68 | 10.26 | 10.56 | 10.56 | - | 53,758 |
| Jul 7, 2026 | 10.92 | 10.92 | 10.56 | 10.56 | 10.56 | -2.04% | 24,803 |
| Jul 6, 2026 | 10.68 | 10.88 | 10.68 | 10.78 | 10.78 | -0.19% | 16,472 |
| Jul 3, 2026 | 11.00 | 11.00 | 10.76 | 10.80 | 10.80 | - | 13,028 |
| Jul 2, 2026 | 10.62 | 11.00 | 10.62 | 10.80 | 10.80 | -0.37% | 16,909 |
| Jul 1, 2026 | 10.96 | 11.16 | 10.84 | 10.84 | 10.84 | -1.28% | 36,687 |
| Jun 30, 2026 | 11.00 | 11.08 | 10.64 | 10.98 | 10.98 | 3.20% | 41,646 |
| Jun 29, 2026 | 10.40 | 10.82 | 10.20 | 10.64 | 10.64 | -0.75% | 43,306 |
| Jun 26, 2026 | 10.70 | 10.80 | 10.52 | 10.72 | 10.72 | -0.19% | 32,749 |
| Jun 25, 2026 | 10.82 | 11.16 | 10.62 | 10.74 | 10.74 | -0.92% | 45,385 |
| Jun 24, 2026 | 11.12 | 11.14 | 10.78 | 10.84 | 10.84 | -3.04% | 50,473 |
| Jun 23, 2026 | 11.02 | 11.30 | 11.02 | 11.18 | 11.18 | -0.89% | 59,713 |
| Jun 22, 2026 | 11.24 | 11.30 | 11.08 | 11.28 | 11.28 | - | 41,516 |
| Jun 19, 2026 | 10.60 | 11.86 | 10.56 | 11.28 | 11.28 | 4.64% | 643,593 |