PNE AG (FRA:PNE3)
Germany · Delayed Price · Currency is EUR 8.75
-0.29 (-3.21%)
Feb 20, 2026, 4:00 PM EST
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.82 | 8.82 | 8.74 | 8.75 | 8.75 | -3.21% | 1,221 |
| Feb 19, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.22% | - |
| Feb 18, 2026 | 9.13 | 9.13 | 9.02 | 9.02 | 9.02 | -0.22% | 100 |
| Feb 17, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -3.21% | - |
| Feb 16, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 6.62% | - |
| Feb 13, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.34% | - |
| Feb 12, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.36% | - |
| Feb 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Feb 10, 2026 | 8.78 | 8.90 | 8.78 | 8.90 | 8.90 | -0.45% | 100 |
| Feb 9, 2026 | 8.95 | 8.95 | 8.91 | 8.94 | 8.94 | 0.11% | 1,508 |
| Feb 6, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.45% | - |
| Feb 5, 2026 | 9.33 | 9.33 | 8.97 | 8.97 | 8.97 | -5.48% | 656 |
| Feb 4, 2026 | 9.67 | 9.67 | 9.49 | 9.49 | 9.49 | -2.57% | 50 |
| Feb 3, 2026 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | -1.81% | 103 |
| Feb 2, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.60% | 17 |
| Jan 30, 2026 | 10.20 | 10.20 | 9.98 | 9.98 | 9.98 | -0.80% | 231 |
| Jan 29, 2026 | 9.98 | 10.06 | 9.98 | 10.06 | 10.06 | 1.51% | 125 |
| Jan 28, 2026 | 9.88 | 9.91 | 9.88 | 9.91 | 9.91 | -0.30% | 993 |
| Jan 27, 2026 | 9.64 | 9.94 | 9.64 | 9.94 | 9.94 | 11.19% | 1,100 |
| Jan 26, 2026 | 9.21 | 9.21 | 8.94 | 8.94 | 8.94 | -5.20% | 780 |
| Jan 23, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.36% | - |
| Jan 22, 2026 | 9.38 | 9.56 | 9.38 | 9.56 | 9.56 | 3.24% | 150 |
| Jan 21, 2026 | 9.30 | 9.30 | 9.26 | 9.26 | 9.26 | -2.01% | 100 |
| Jan 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 100 |
| Jan 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.46% | - |
| Jan 16, 2026 | 9.66 | 9.74 | 9.34 | 9.74 | 9.74 | 2.10% | 780 |
| Jan 15, 2026 | 9.69 | 9.70 | 9.51 | 9.54 | 9.54 | -7.02% | 4,750 |
| Jan 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.39% | - |
| Jan 13, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.79% | - |
| Jan 12, 2026 | 10.44 | 10.52 | 10.14 | 10.14 | 10.14 | -2.87% | 1,000 |
| Jan 9, 2026 | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | 1.56% | 2 |
| Jan 8, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.98% | - |
| Jan 7, 2026 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | 0.20% | 150 |
| Jan 6, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% | - |
| Jan 5, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.98% | 300 |
| Jan 2, 2026 | 9.98 | 10.24 | 9.98 | 10.24 | 10.24 | 2.50% | 1,000 |
| Dec 30, 2025 | 9.86 | 9.99 | 9.86 | 9.99 | 9.99 | 1.22% | 1,147 |
| Dec 29, 2025 | 9.94 | 10.02 | 9.87 | 9.87 | 9.87 | -0.60% | 1,284 |
| Dec 23, 2025 | 9.90 | 9.93 | 9.90 | 9.93 | 9.93 | -0.20% | 103 |
| Dec 22, 2025 | 10.00 | 10.06 | 9.95 | 9.95 | 9.95 | -1.87% | 194 |
| Dec 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 4.64% | - |
| Dec 18, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.41% | - |
| Dec 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.21% | - |
| Dec 16, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.73% | - |
| Dec 15, 2025 | 10.16 | 10.16 | 9.76 | 9.84 | 9.84 | -3.34% | 400 |
| Dec 12, 2025 | 10.22 | 10.22 | 10.00 | 10.18 | 10.18 | -0.20% | 200 |
| Dec 11, 2025 | 9.93 | 10.20 | 9.93 | 10.20 | 10.20 | 4.51% | 145 |
| Dec 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.91% | - |
| Dec 9, 2025 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | -0.90% | 200 |
| Dec 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -3.83% | 1,920 |