PNE AG (ETR:PNE3)
Germany · Delayed Price · Currency is EUR 9.18
+0.16 (1.77%)
Apr 27, 2026, 5:35 PM CET
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.08 | 9.16 | 9.01 | 9.09 | - | 0.78% | 3,265 |
| Apr 24, 2026 | 9.05 | 9.11 | 8.90 | 9.02 | 9.02 | -0.22% | 13,516 |
| Apr 23, 2026 | 9.10 | 9.20 | 8.85 | 9.04 | 9.04 | 0.56% | 25,557 |
| Apr 22, 2026 | 8.82 | 8.99 | 8.71 | 8.99 | 8.99 | 1.58% | 34,126 |
| Apr 21, 2026 | 8.74 | 8.88 | 8.64 | 8.85 | 8.85 | - | 25,066 |
| Apr 20, 2026 | 8.90 | 9.15 | 8.75 | 8.85 | 8.85 | 1.72% | 44,035 |
| Apr 17, 2026 | 8.50 | 8.70 | 8.48 | 8.70 | 8.70 | 1.99% | 62,384 |
| Apr 16, 2026 | 8.48 | 8.59 | 8.35 | 8.53 | 8.53 | 0.71% | 42,386 |
| Apr 15, 2026 | 8.47 | 8.59 | 8.36 | 8.47 | 8.47 | 0.12% | 41,154 |
| Apr 14, 2026 | 8.65 | 8.76 | 8.38 | 8.46 | 8.46 | -1.63% | 39,159 |
| Apr 13, 2026 | 8.80 | 8.83 | 8.55 | 8.60 | 8.60 | -2.27% | 33,985 |
| Apr 10, 2026 | 8.80 | 8.93 | 8.74 | 8.80 | 8.80 | -0.45% | 29,431 |
| Apr 9, 2026 | 8.75 | 8.88 | 8.71 | 8.84 | 8.84 | 0.68% | 33,295 |
| Apr 8, 2026 | 8.80 | 8.90 | 8.71 | 8.78 | 8.78 | 0.69% | 42,569 |
| Apr 7, 2026 | 8.80 | 8.85 | 8.56 | 8.72 | 8.72 | -0.34% | 51,177 |
| Apr 2, 2026 | 8.56 | 8.76 | 8.56 | 8.75 | 8.75 | 0.81% | 58,349 |
| Apr 1, 2026 | 8.54 | 8.77 | 8.49 | 8.68 | 8.68 | 2.84% | 117,122 |
| Mar 31, 2026 | 8.00 | 8.44 | 8.00 | 8.44 | 8.44 | 5.63% | 73,293 |
| Mar 30, 2026 | 7.69 | 8.02 | 7.62 | 7.99 | 7.99 | 4.86% | 62,945 |
| Mar 27, 2026 | 7.63 | 7.91 | 7.22 | 7.62 | 7.62 | -1.04% | 101,886 |
| Mar 26, 2026 | 8.25 | 8.84 | 7.36 | 7.70 | 7.70 | -6.67% | 137,161 |
| Mar 25, 2026 | 7.91 | 8.25 | 7.91 | 8.25 | 8.25 | 7.00% | 72,119 |
| Mar 24, 2026 | 8.04 | 8.21 | 7.71 | 7.71 | 7.71 | -5.05% | 68,382 |
| Mar 23, 2026 | 7.89 | 8.41 | 7.86 | 8.12 | 8.12 | 1.88% | 76,044 |
| Mar 20, 2026 | 8.22 | 8.30 | 7.83 | 7.97 | 7.97 | 2.97% | 107,957 |
| Mar 19, 2026 | 8.06 | 8.11 | 7.67 | 7.74 | 7.74 | -3.73% | 48,406 |
| Mar 18, 2026 | 8.19 | 8.22 | 7.98 | 8.04 | 8.04 | -1.47% | 32,440 |
| Mar 17, 2026 | 7.82 | 8.16 | 7.74 | 8.16 | 8.16 | 4.48% | 39,028 |
| Mar 16, 2026 | 7.86 | 8.01 | 7.70 | 7.81 | 7.81 | -1.14% | 31,666 |
| Mar 13, 2026 | 8.23 | 8.23 | 7.90 | 7.90 | 7.90 | -1.25% | 20,148 |
| Mar 12, 2026 | 8.02 | 8.09 | 7.95 | 8.00 | 8.00 | 0.25% | 23,034 |
| Mar 11, 2026 | 8.25 | 8.25 | 7.90 | 7.98 | 7.98 | -3.86% | 61,959 |
| Mar 10, 2026 | 8.28 | 8.47 | 8.16 | 8.30 | 8.30 | -1.19% | 38,719 |
| Mar 9, 2026 | 8.40 | 8.59 | 8.24 | 8.40 | 8.40 | -0.94% | 72,021 |
| Mar 6, 2026 | 7.90 | 8.48 | 7.84 | 8.48 | 8.48 | 1.68% | 20,504 |
| Mar 5, 2026 | 8.61 | 8.65 | 8.34 | 8.34 | 8.34 | -1.88% | 17,444 |
| Mar 4, 2026 | 8.89 | 8.89 | 8.50 | 8.50 | 8.50 | -3.30% | 26,960 |
| Mar 3, 2026 | 8.59 | 8.85 | 8.47 | 8.79 | 8.79 | 1.03% | 71,424 |
| Mar 2, 2026 | 8.65 | 8.89 | 8.45 | 8.70 | 8.70 | -0.46% | 24,851 |
| Feb 27, 2026 | 8.94 | 8.94 | 8.74 | 8.74 | 8.74 | -1.35% | 19,828 |
| Feb 26, 2026 | 8.61 | 8.91 | 8.55 | 8.86 | 8.86 | 2.78% | 34,962 |
| Feb 25, 2026 | 8.79 | 8.79 | 8.58 | 8.62 | 8.62 | -0.81% | 23,190 |
| Feb 24, 2026 | 8.47 | 8.79 | 8.43 | 8.69 | 8.69 | 1.76% | 71,258 |
| Feb 23, 2026 | 8.73 | 8.81 | 8.35 | 8.54 | 8.54 | -2.40% | 78,142 |
| Feb 20, 2026 | 8.99 | 8.99 | 8.70 | 8.75 | 8.75 | -1.69% | 22,304 |
| Feb 19, 2026 | 9.24 | 9.24 | 8.79 | 8.90 | 8.90 | -2.41% | 26,055 |
| Feb 18, 2026 | 9.28 | 9.28 | 9.00 | 9.12 | 9.12 | 0.44% | 14,438 |
| Feb 17, 2026 | 9.37 | 9.37 | 9.01 | 9.08 | 9.08 | -0.55% | 24,015 |
| Feb 16, 2026 | 9.37 | 9.37 | 9.04 | 9.13 | 9.13 | - | 25,462 |
| Feb 13, 2026 | 8.91 | 9.18 | 8.88 | 9.13 | 9.13 | 3.16% | 41,338 |