PNE AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	10.84	10.86	10.84	10.86	10.86	0.18%	200
Oct 21, 2025	10.86	10.86	10.84	10.84	10.84	-0.18%	20
Oct 20, 2025	11.06	11.06	10.86	10.86	10.86	-1.09%	100
Oct 17, 2025	10.96	10.98	10.96	10.98	10.98	0.55%	200
Oct 16, 2025	11.12	11.12	10.92	10.92	10.92	-7.30%	207
Oct 15, 2025	12.06	12.06	11.78	11.78	11.78	-2.16%	710
Oct 14, 2025	11.84	12.04	11.56	12.04	12.04	0.17%	625
Oct 13, 2025	12.46	12.46	12.02	12.02	12.02	-4.75%	1,003
Oct 10, 2025	12.88	12.88	12.62	12.62	12.62	-1.56%	400
Oct 9, 2025	12.82	12.82	12.82	12.82	12.82	0.79%	305
Oct 8, 2025	12.72	12.72	12.72	12.72	12.72	-1.40%	305
Oct 7, 2025	12.90	12.90	12.90	12.90	12.90	-1.53%	-
Oct 6, 2025	13.12	13.12	13.10	13.10	13.10	0.15%	305
Oct 3, 2025	13.08	13.08	13.08	13.08	13.08	-3.11%	1,380
Oct 2, 2025	13.50	13.50	13.50	13.50	13.50	3.21%	500
Oct 1, 2025	13.08	13.08	13.08	13.08	13.08	2.03%	2,458
Sep 30, 2025	12.82	12.82	12.82	12.82	12.82	-1.69%	-
Sep 29, 2025	13.04	13.04	13.04	13.04	13.04	2.35%	191
Sep 26, 2025	12.74	12.74	12.74	12.74	12.74	-0.62%	974
Sep 25, 2025	12.60	12.82	12.60	12.82	12.82	-0.47%	500
Sep 24, 2025	12.88	12.88	12.88	12.88	12.88	1.26%	5,287
Sep 23, 2025	12.72	12.72	12.72	12.72	12.72	-4.36%	2,398
Sep 22, 2025	13.46	13.50	12.42	13.30	13.30	-2.92%	2,398
Sep 19, 2025	13.64	13.70	13.64	13.70	13.70	1.18%	130
Sep 18, 2025	13.60	13.60	13.54	13.54	13.54	-1.02%	5
Sep 17, 2025	13.68	13.68	13.68	13.68	13.68	-1.30%	200
Sep 16, 2025	13.78	13.86	13.78	13.86	13.86	1.17%	200
Sep 15, 2025	13.70	13.70	13.70	13.70	13.70	0.15%	140
Sep 12, 2025	13.68	13.68	13.68	13.68	13.68	-1.58%	140
Sep 11, 2025	13.80	13.96	13.80	13.90	13.90	0.14%	140
Sep 10, 2025	13.86	13.88	13.86	13.88	13.88	1.17%	360
Sep 9, 2025	13.72	13.72	13.72	13.72	13.72	-	45
Sep 8, 2025	13.72	13.72	13.72	13.72	13.72	-0.87%	45
Sep 5, 2025	13.80	13.84	13.80	13.84	13.84	1.32%	200
Sep 4, 2025	13.66	13.66	13.66	13.66	13.66	1.04%	425
Sep 3, 2025	13.66	13.66	13.52	13.52	13.52	-1.74%	425
Sep 2, 2025	13.76	13.76	13.76	13.76	13.76	-1.15%	50
Sep 1, 2025	13.92	13.92	13.92	13.92	13.92	-0.43%	50
Aug 29, 2025	13.88	13.98	13.88	13.98	13.98	0.72%	50
Aug 28, 2025	13.88	13.88	13.88	13.88	13.88	-0.43%	300
Aug 27, 2025	13.94	13.94	13.94	13.94	13.94	0.87%	300
Aug 26, 2025	13.84	13.84	13.82	13.82	13.82	-0.14%	300
Aug 25, 2025	14.10	14.10	13.84	13.84	13.84	-	114
Aug 22, 2025	13.84	13.84	13.84	13.84	13.84	0.14%	130
Aug 21, 2025	13.82	13.82	13.82	13.82	13.82	-2.12%	130
Aug 20, 2025	14.12	14.12	14.12	14.12	14.12	-2.08%	130
Aug 19, 2025	14.14	14.42	14.14	14.42	14.42	1.26%	130
Aug 18, 2025	14.24	14.24	14.24	14.24	14.24	-1.66%	150
Aug 15, 2025	14.48	14.48	14.48	14.48	14.48	-0.41%	150
Aug 14, 2025	14.46	14.54	14.46	14.54	14.54	0.28%	900