Pinetree Capital Ltd. (FRA:PI1)
Germany · Delayed Price · Currency is EUR 7.30
-0.05 (-0.68%)
At close: Nov 28, 2025
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 6.65 | 7.10 | 6.65 | 7.10 | 7.10 | 5.97% | - |
| Oct 23, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 2.29% | - |
| Oct 22, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | -0.76% | - |
| Oct 21, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | - |
| Oct 20, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Oct 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 16, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Oct 15, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | - |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Oct 13, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Oct 10, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 0.73% | - |
| Oct 9, 2025 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -4.20% | - |
| Oct 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Oct 7, 2025 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -5.19% | - |
| Oct 6, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Oct 3, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | - |
| Oct 2, 2025 | 7.55 | 7.95 | 7.55 | 7.95 | 7.95 | 4.61% | - |
| Oct 1, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2.01% | - |
| Sep 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Sep 29, 2025 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 4.11% | - |
| Sep 26, 2025 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -5.19% | - |
| Sep 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.94% | - |
| Sep 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Sep 23, 2025 | 8.45 | 8.70 | 8.05 | 8.05 | 8.05 | -1.23% | 355 |
| Sep 22, 2025 | 8.35 | 8.50 | 8.15 | 8.15 | 8.15 | -2.40% | 234 |