PNE AG (ETR:PNE3)
Germany · Delayed Price · Currency is EUR 7.25
+0.16 (2.26%)
Oct 6, 2026, 5:35 PM CET
PNE AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.06 | 7.26 | 7.06 | 7.25 | 7.25 | 2.26% | 25,428 |
| Oct 5, 2026 | 7.10 | 7.20 | 7.07 | 7.09 | 7.09 | -1.12% | 26,608 |
| Oct 2, 2026 | 7.03 | 7.25 | 7.00 | 7.17 | 7.17 | 0.28% | 28,153 |
| Oct 1, 2026 | 7.26 | 7.26 | 7.09 | 7.15 | 7.15 | -0.83% | 20,899 |
| Sep 30, 2026 | 7.22 | 7.24 | 7.11 | 7.21 | 7.21 | - | 37,275 |
| Sep 29, 2026 | 6.97 | 7.28 | 6.97 | 7.21 | 7.21 | 2.27% | 37,702 |
| Sep 28, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 1.29% | 19,170 |
| Sep 25, 2026 | 7.02 | 7.08 | 6.92 | 6.96 | 6.96 | -1.69% | 30,503 |
| Sep 24, 2026 | 7.00 | 7.10 | 6.97 | 7.08 | 7.08 | -2.07% | 54,112 |
| Sep 23, 2026 | 6.95 | 7.28 | 6.95 | 7.23 | 7.23 | 2.84% | 35,680 |
| Sep 22, 2026 | 6.95 | 7.15 | 6.95 | 7.03 | 7.03 | -0.14% | 37,692 |
| Sep 21, 2026 | 7.11 | 7.11 | 6.96 | 7.04 | 7.04 | -1.54% | 55,003 |
| Sep 18, 2026 | 7.30 | 7.30 | 7.05 | 7.15 | 7.15 | -1.38% | 90,118 |
| Sep 17, 2026 | 7.04 | 7.25 | 7.04 | 7.25 | 7.25 | 1.12% | 17,189 |
| Sep 16, 2026 | 7.24 | 7.26 | 7.13 | 7.17 | 7.17 | -0.69% | 32,093 |
| Sep 15, 2026 | 7.20 | 7.33 | 7.05 | 7.22 | 7.22 | 1.12% | 63,516 |
| Sep 14, 2026 | 7.29 | 7.29 | 7.11 | 7.14 | 7.14 | -2.19% | 24,194 |
| Sep 11, 2026 | 7.26 | 7.30 | 7.12 | 7.30 | 7.30 | 0.83% | 34,643 |
| Sep 10, 2026 | 7.11 | 7.34 | 7.11 | 7.24 | 7.24 | -0.14% | 79,897 |
| Sep 9, 2026 | 7.48 | 7.48 | 7.25 | 7.25 | 7.25 | -0.68% | 71,046 |
| Sep 8, 2026 | 7.34 | 7.42 | 7.30 | 7.30 | 7.30 | -0.82% | 54,427 |
| Sep 7, 2026 | 7.36 | 7.55 | 7.34 | 7.36 | 7.36 | 0.27% | 64,513 |
| Sep 4, 2026 | 7.18 | 7.50 | 7.18 | 7.34 | 7.34 | 3.09% | 43,412 |
| Sep 3, 2026 | 7.12 | 7.17 | 7.04 | 7.12 | 7.12 | 0.28% | 22,181 |
| Sep 2, 2026 | 7.16 | 7.16 | 7.10 | 7.10 | 7.10 | -0.42% | 32,425 |
| Sep 1, 2026 | 7.36 | 7.37 | 7.13 | 7.13 | 7.13 | -2.60% | 41,855 |
| Aug 31, 2026 | 7.31 | 7.37 | 7.24 | 7.32 | 7.32 | - | 78,569 |
| Aug 28, 2026 | 7.32 | 7.40 | 7.30 | 7.32 | 7.32 | 0.41% | 49,542 |
| Aug 27, 2026 | 7.39 | 7.41 | 7.26 | 7.29 | 7.29 | -0.82% | 31,539 |
| 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 |