PNE AG (ETR:PNE3)
Germany · Delayed Price · Currency is EUR 5.47
+0.09 (1.67%)
Oct 26, 2026, 5:35 PM CET
PNE AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.48 | 5.53 | 5.36 | 5.47 | 5.47 | 1.67% | 33,516 |
| Oct 23, 2026 | 5.66 | 5.66 | 5.38 | 5.38 | 5.38 | -2.18% | 78,218 |
| Oct 22, 2026 | 5.56 | 5.63 | 5.47 | 5.50 | 5.50 | -2.65% | 34,551 |
| Oct 21, 2026 | 5.48 | 5.70 | 5.48 | 5.65 | 5.65 | 2.54% | 27,784 |
| Oct 20, 2026 | 5.60 | 5.60 | 5.43 | 5.51 | 5.51 | -2.30% | 77,511 |
| Oct 19, 2026 | 5.80 | 5.92 | 5.64 | 5.64 | 5.64 | -1.05% | 78,786 |
| Oct 16, 2026 | 5.68 | 5.90 | 5.56 | 5.70 | 5.70 | 2.33% | 169,245 |
| Oct 15, 2026 | 5.64 | 5.81 | 5.40 | 5.57 | 5.57 | -2.45% | 277,341 |
| Oct 14, 2026 | 5.91 | 6.00 | 5.71 | 5.71 | 5.71 | -19.58% | 536,323 |
| Oct 13, 2026 | 7.10 | 7.23 | 7.10 | 7.10 | 7.10 | -2.07% | 41,559 |
| Oct 12, 2026 | 7.20 | 7.37 | 7.15 | 7.25 | 7.25 | 0.83% | 26,023 |
| Oct 9, 2026 | 7.15 | 7.22 | 7.08 | 7.19 | 7.19 | 0.42% | 18,393 |
| Oct 8, 2026 | 7.08 | 7.19 | 7.06 | 7.16 | 7.16 | - | 23,774 |
| Oct 7, 2026 | 7.10 | 7.23 | 7.10 | 7.16 | 7.16 | -1.24% | 20,000 |
| 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 |