PNE AG (FRA:PNE3)
Germany · Delayed Price · Currency is EUR 15.10
+0.06 (0.40%)
At close: Jul 31, 2025, 10:00 PM CET
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.98 | 15.16 | 14.98 | 15.10 | - | 0.40% | 78,409 |
| Jul 30, 2025 | 14.90 | 15.08 | 14.90 | 15.04 | - | 0.27% | 39,926 |
| Jul 29, 2025 | 14.98 | 15.08 | 14.90 | 15.00 | - | - | 39,504 |
| Jul 28, 2025 | 15.10 | 15.10 | 14.98 | 15.00 | - | 0.13% | 23,884 |
| Jul 25, 2025 | 15.00 | 15.00 | 14.84 | 14.98 | - | -0.13% | 29,241 |
| Jul 24, 2025 | 14.90 | 15.12 | 14.90 | 15.00 | - | 0.13% | 41,420 |
| Jul 23, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | - | - | 33,004 |
| Jul 22, 2025 | 15.04 | 15.14 | 14.96 | 14.98 | - | -0.13% | 65,409 |
| Jul 21, 2025 | 15.14 | 15.14 | 14.98 | 15.00 | - | -0.40% | 85,082 |
| Jul 18, 2025 | 15.10 | 15.24 | 14.98 | 15.06 | - | 0.13% | 116,742 |
| Jul 17, 2025 | 15.14 | 15.32 | 15.04 | 15.04 | - | -1.31% | 90,785 |
| Jul 16, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | - | - | 30,440 |
| Jul 15, 2025 | 15.12 | 15.28 | 15.12 | 15.24 | - | 0.40% | 27,523 |
| Jul 14, 2025 | 15.02 | 15.18 | 15.02 | 15.18 | - | 0.13% | 51,029 |
| Jul 11, 2025 | 15.12 | 15.24 | 15.08 | 15.16 | - | -0.26% | 61,144 |
| Jul 10, 2025 | 15.36 | 15.36 | 15.20 | 15.20 | - | -0.91% | 78,631 |
| Jul 9, 2025 | 15.10 | 15.38 | 15.10 | 15.34 | - | 0.39% | 71,094 |
| Jul 8, 2025 | 15.30 | 15.36 | 15.24 | 15.28 | - | -0.39% | 22,233 |
| Jul 7, 2025 | 15.38 | 15.40 | 15.24 | 15.34 | - | - | 38,640 |
| Jul 4, 2025 | 15.44 | 15.44 | 15.24 | 15.34 | - | -0.39% | 25,550 |
| Jul 3, 2025 | 15.30 | 15.42 | 15.28 | 15.40 | - | 0.79% | 64,082 |
| Jul 2, 2025 | 15.26 | 15.32 | 15.20 | 15.28 | - | 0.39% | 60,671 |
| Jul 1, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | - | - | 32,225 |
| Jun 30, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | - | - | 49,150 |
| Jun 27, 2025 | 15.16 | 15.24 | 15.14 | 15.22 | - | 0.93% | 26,061 |
| Jun 26, 2025 | 14.90 | 15.12 | 14.90 | 15.08 | - | 0.53% | 31,503 |
| Jun 25, 2025 | 14.86 | 15.22 | 14.86 | 15.00 | - | 0.13% | 59,577 |
| Jun 24, 2025 | 14.92 | 14.98 | 14.84 | 14.98 | - | 1.08% | 33,654 |
| Jun 23, 2025 | 14.62 | 14.86 | 14.60 | 14.82 | - | 0.82% | 43,935 |
| Jun 20, 2025 | 14.60 | 14.78 | 14.60 | 14.70 | - | 0.27% | 285,986 |
| Jun 19, 2025 | 14.60 | 14.70 | 14.60 | 14.66 | - | -0.14% | 28,039 |
| Jun 18, 2025 | 14.82 | 14.88 | 14.60 | 14.68 | - | -1.34% | 101,174 |
| Jun 17, 2025 | 15.20 | 15.22 | 14.84 | 14.88 | - | -2.49% | 89,522 |
| Jun 16, 2025 | 15.40 | 15.40 | 15.26 | 15.26 | - | -0.26% | 103,744 |
| Jun 13, 2025 | 15.38 | 15.38 | 15.20 | 15.30 | - | -0.91% | 56,603 |
| Jun 12, 2025 | 15.44 | 15.54 | 15.40 | 15.44 | - | -0.26% | 58,039 |
| Jun 11, 2025 | 15.74 | 15.74 | 15.40 | 15.48 | - | 0.13% | 23,629 |
| Jun 10, 2025 | 15.40 | 15.54 | 15.34 | 15.46 | - | -0.13% | 160,656 |
| Jun 9, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | - | - | 35,884 |
| Jun 6, 2025 | 15.54 | 15.68 | 15.38 | 15.48 | - | -1.40% | 115,479 |
| Jun 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | - | 79,260 |
| Jun 4, 2025 | 15.24 | 15.74 | 15.24 | 15.70 | - | 2.75% | 101,892 |
| Jun 3, 2025 | 15.20 | 15.36 | 15.20 | 15.28 | - | -0.39% | 57,979 |
| Jun 2, 2025 | 15.26 | 15.40 | 15.16 | 15.34 | - | 0.26% | 123,974 |
| May 30, 2025 | 15.06 | 15.30 | 15.06 | 15.30 | - | 1.19% | 164,450 |
| May 29, 2025 | 15.00 | 15.12 | 15.00 | 15.12 | - | 0.80% | 29,331 |
| May 28, 2025 | 14.90 | 15.06 | 14.90 | 15.00 | - | 0.13% | 49,596 |
| May 27, 2025 | 15.12 | 15.12 | 14.98 | 14.98 | - | -0.27% | 61,374 |
| May 26, 2025 | 15.00 | 15.10 | 14.96 | 15.02 | - | 0.40% | 76,710 |
| May 23, 2025 | 15.02 | 15.04 | 14.86 | 14.96 | - | 0.13% | 88,719 |