Pinetree Capital Ltd. (FRA:PI1)
Germany · Delayed Price · Currency is EUR 5.80
+0.10 (1.75%)
At close: Jan 28, 2026
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jan 29, 2026 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -4.92% | - |
| Jan 28, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 7.02% | - |
| Jan 27, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 26, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Jan 23, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jan 22, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Jan 21, 2026 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | 1.63% | 430 |
| Jan 20, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -4.65% | - |
| Jan 19, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Jan 16, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | - |
| Jan 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 14, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | - |
| Jan 13, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | -0.75% | - |
| Jan 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| 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% | - |