PNE AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	10.58	10.78	10.46	10.78	10.78	2.67%	36,354
Jun 17, 2026	10.44	10.50	10.36	10.50	10.50	0.57%	19,389
Jun 16, 2026	10.30	10.44	10.20	10.44	10.44	0.97%	50,149
Jun 15, 2026	10.50	10.60	10.32	10.34	10.34	-1.52%	20,266
Jun 12, 2026	10.46	10.58	10.30	10.50	10.50	0.38%	71,766
Jun 11, 2026	10.10	10.50	10.10	10.46	10.46	2.35%	34,487
Jun 10, 2026	10.22	10.36	10.16	10.22	10.22	-	86,847
Jun 9, 2026	9.73	10.50	9.66	10.22	10.22	-0.97%	31,632
Jun 8, 2026	10.14	10.42	10.08	10.32	10.32	-0.39%	48,331
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