Pine Cliff Energy Ltd. (FRA:IPC)
Germany · Delayed Price · Currency is EUR 0.5050
-0.0050 (-0.98%)
At close: Nov 28, 2025
Pine Cliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97% | - |
| Nov 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Nov 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 26, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | - |
| Nov 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.00% | - |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 21, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 1.21% | - |
| Nov 20, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -2.18% | - |
| Nov 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 7.91% | - |
| Nov 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.88% | - |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.40% | - |
| Nov 14, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -5.90% | - |
| Nov 13, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.52 | -3.67% | 8,000 |
| Nov 12, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.54 | 10.32% | 4,000 |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.08% | - |
| Nov 10, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 8.65% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Nov 6, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | - |
| Nov 5, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 4.02% | - |
| Nov 4, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.32% | - |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.18% | - |
| Oct 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Oct 30, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | - |
| Oct 29, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.91% | - |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 27, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.79% | - |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.76% | - |
| Oct 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.88% | - |
| Oct 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.14% | - |
| Oct 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 11.02% | - |
| Oct 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.64% | - |
| Oct 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.14% | - |
| Oct 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.85% | - |
| Oct 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 3.87% | - |
| Oct 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.29% | - |
| Oct 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.51% | - |
| Oct 10, 2025 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | -2.83% | 7,000 |
| Oct 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.44% | - |
| Oct 8, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.41 | -3.12% | - |
| Oct 7, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | -0.76% | 3,000 |
| Oct 6, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 15.71% | 2,000 |
| Oct 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.07% | - |
| Oct 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.21% | - |
| Oct 1, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.05% | - |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.49% | - |
| Sep 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Sep 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.22% | - |
| Sep 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.43% | - |
| Sep 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.33% | - |
| Sep 23, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.76% | - |