Pinetree Capital Ltd. (FRA:PI1)
Germany · Delayed Price · Currency is EUR 6.65
+0.05 (0.76%)
At close: Jan 9, 2026
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jan 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jan 7, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | - |
| Jan 6, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Jan 5, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Jan 2, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2.22% | - |
| Dec 30, 2025 | 6.85 | 7.20 | 6.75 | 6.75 | 6.75 | -1.46% | 150 |
| Dec 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Dec 23, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | - |
| Dec 22, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Dec 19, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.22% | - |
| Dec 18, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | - |
| Dec 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Dec 16, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Dec 15, 2025 | 6.80 | 6.90 | 6.70 | 6.90 | 6.90 | 0.73% | 51 |
| Dec 12, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | - |
| Dec 11, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -1.44% | - |
| Dec 10, 2025 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | -5.44% | - |
| Dec 9, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Dec 8, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Dec 5, 2025 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | 2.67% | - |
| Dec 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Dec 3, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Dec 2, 2025 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | -1.95% | - |
| Dec 1, 2025 | 7.20 | 7.70 | 7.20 | 7.70 | 7.70 | 5.48% | - |
| Nov 28, 2025 | 7.35 | 7.45 | 7.30 | 7.30 | 7.30 | -0.68% | 1,000 |
| Nov 27, 2025 | 6.80 | 7.35 | 6.80 | 7.35 | 7.35 | 8.09% | - |
| Nov 26, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Nov 25, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Nov 24, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Nov 21, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | - |
| Nov 20, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | - |
| Nov 19, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 2.11% | - |
| Nov 18, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2.90% | - |
| Nov 17, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 3.76% | - |
| Nov 14, 2025 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Nov 13, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Nov 12, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | - |
| Nov 11, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | - |
| Nov 10, 2025 | 6.55 | 7.35 | 6.55 | 7.15 | 7.15 | 6.72% | 875 |
| Nov 7, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 4.69% | - |
| Nov 6, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -4.48% | - |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Nov 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Nov 3, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | - |
| Oct 31, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 30, 2025 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | -4.86% | - |
| Oct 29, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2.13% | 3,208 |
| Oct 28, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -4.73% | - |
| Oct 27, 2025 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 4.23% | - |