PNE AG (ETR:PNE3)
Germany · Delayed Price · Currency is EUR 10.36
-0.32 (-3.00%)
Jun 5, 2026, 5:35 PM CET
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.66 | 10.76 | 10.20 | 10.36 | 10.36 | -3.00% | 140,663 |
| Jun 4, 2026 | 10.20 | 10.94 | 10.16 | 10.68 | 10.68 | 5.12% | 48,881 |
| Jun 3, 2026 | 10.18 | 10.20 | 10.08 | 10.16 | 10.16 | -0.39% | 11,769 |
| Jun 2, 2026 | 10.12 | 10.20 | 9.93 | 10.20 | 10.20 | 0.79% | 40,334 |
| Jun 1, 2026 | 10.30 | 10.30 | 10.02 | 10.12 | 10.12 | 0.60% | 25,013 |
| May 29, 2026 | 10.20 | 10.20 | 10.06 | 10.06 | 10.06 | -0.20% | 74,122 |
| May 28, 2026 | 9.98 | 10.44 | 9.86 | 10.08 | 10.08 | 2.13% | 27,052 |
| May 27, 2026 | 10.00 | 10.08 | 9.80 | 9.87 | 9.87 | -1.30% | 32,102 |
| May 26, 2026 | 10.02 | 10.02 | 9.81 | 10.00 | 10.00 | -0.40% | 11,155 |
| May 25, 2026 | 10.00 | 10.20 | 10.00 | 10.04 | 10.04 | -0.99% | 10,784 |
| May 22, 2026 | 10.00 | 10.20 | 9.94 | 10.14 | 10.14 | 0.80% | 42,738 |
| May 21, 2026 | 10.26 | 10.38 | 9.87 | 10.06 | 10.06 | 0.70% | 83,085 |
| May 20, 2026 | 9.74 | 10.18 | 9.66 | 9.99 | 9.99 | 2.25% | 13,154 |
| May 19, 2026 | 9.73 | 9.81 | 9.45 | 9.81 | 9.77 | 1.13% | 26,069 |
| May 18, 2026 | 9.60 | 9.79 | 9.50 | 9.70 | 9.66 | 1.04% | 31,809 |
| May 15, 2026 | 9.72 | 9.75 | 9.57 | 9.60 | 9.56 | -1.84% | 20,870 |
| May 14, 2026 | 9.85 | 9.85 | 9.60 | 9.78 | 9.74 | -0.10% | 13,532 |
| May 13, 2026 | 9.58 | 9.88 | 9.57 | 9.79 | 9.75 | 1.56% | 16,382 |
| May 12, 2026 | 9.87 | 9.94 | 9.62 | 9.64 | 9.60 | -2.92% | 39,205 |
| May 11, 2026 | 9.65 | 9.93 | 9.56 | 9.93 | 9.89 | 2.90% | 25,461 |
| May 8, 2026 | 9.65 | 9.65 | 9.53 | 9.65 | 9.61 | 0.84% | 12,153 |
| May 7, 2026 | 9.65 | 9.70 | 9.57 | 9.57 | 9.53 | 0.74% | 26,862 |
| May 6, 2026 | 9.60 | 9.60 | 9.23 | 9.50 | 9.46 | -0.21% | 42,146 |
| May 5, 2026 | 9.50 | 9.58 | 9.48 | 9.52 | 9.48 | 0.21% | 13,100 |
| May 4, 2026 | 9.45 | 9.50 | 9.38 | 9.50 | 9.46 | 0.53% | 51,022 |
| Apr 30, 2026 | 9.13 | 9.45 | 9.10 | 9.45 | 9.41 | 3.28% | 34,900 |
| Apr 29, 2026 | 9.08 | 9.15 | 8.99 | 9.15 | 9.11 | 1.33% | 17,498 |
| Apr 28, 2026 | 9.12 | 9.12 | 9.00 | 9.03 | 8.99 | -1.63% | 18,918 |
| Apr 27, 2026 | 9.08 | 9.18 | 9.01 | 9.18 | 9.14 | 1.77% | 20,182 |
| Apr 24, 2026 | 9.05 | 9.11 | 8.90 | 9.02 | 8.98 | -0.22% | 13,516 |
| Apr 23, 2026 | 9.10 | 9.20 | 8.85 | 9.04 | 9.00 | 0.56% | 25,557 |
| Apr 22, 2026 | 8.82 | 8.99 | 8.71 | 8.99 | 8.95 | 1.58% | 34,126 |
| Apr 21, 2026 | 8.74 | 8.88 | 8.64 | 8.85 | 8.81 | - | 25,066 |
| Apr 20, 2026 | 8.90 | 9.15 | 8.75 | 8.85 | 8.81 | 1.72% | 44,035 |
| Apr 17, 2026 | 8.50 | 8.70 | 8.48 | 8.70 | 8.66 | 1.99% | 62,384 |
| Apr 16, 2026 | 8.48 | 8.59 | 8.35 | 8.53 | 8.50 | 0.71% | 42,386 |
| Apr 15, 2026 | 8.47 | 8.59 | 8.36 | 8.47 | 8.44 | 0.12% | 41,254 |
| Apr 14, 2026 | 8.65 | 8.76 | 8.38 | 8.46 | 8.43 | -1.63% | 39,159 |
| Apr 13, 2026 | 8.80 | 8.83 | 8.55 | 8.60 | 8.56 | -2.27% | 33,985 |
| Apr 10, 2026 | 8.80 | 8.93 | 8.74 | 8.80 | 8.76 | -0.45% | 29,431 |
| Apr 9, 2026 | 8.75 | 8.88 | 8.71 | 8.84 | 8.80 | 0.68% | 33,295 |
| Apr 8, 2026 | 8.80 | 8.90 | 8.71 | 8.78 | 8.74 | 0.69% | 42,569 |
| Apr 7, 2026 | 8.80 | 8.85 | 8.56 | 8.72 | 8.68 | -0.34% | 51,177 |
| Apr 2, 2026 | 8.56 | 8.76 | 8.56 | 8.75 | 8.71 | 0.81% | 58,349 |
| Apr 1, 2026 | 8.54 | 8.77 | 8.49 | 8.68 | 8.64 | 2.84% | 117,122 |
| Mar 31, 2026 | 8.00 | 8.44 | 8.00 | 8.44 | 8.41 | 5.63% | 73,293 |
| Mar 30, 2026 | 7.69 | 8.02 | 7.62 | 7.99 | 7.96 | 4.86% | 62,945 |
| Mar 27, 2026 | 7.63 | 7.91 | 7.22 | 7.62 | 7.59 | -1.04% | 101,886 |
| Mar 26, 2026 | 8.25 | 8.84 | 7.36 | 7.70 | 7.67 | -6.67% | 137,161 |
| Mar 25, 2026 | 7.91 | 8.25 | 7.91 | 8.25 | 8.22 | 7.00% | 72,119 |