PNE AG (FRA:PNE3)
Germany · Delayed Price · Currency is EUR 13.10
+0.16 (1.24%)
Last updated: Sep 30, 2025, 9:25 AM CET
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,561 |
| 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 |
| Aug 13, 2025 | 14.58 | 14.74 | 14.50 | 14.50 | 14.50 | -1.89% | 552 |
| Aug 12, 2025 | 14.58 | 14.78 | 14.58 | 14.78 | 14.78 | -0.40% | 620 |
| Aug 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.54% | 493 |
| Aug 8, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.80% | 493 |
| Aug 7, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.67% | 493 |
| Aug 6, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.27% | 1,827 |
| Aug 5, 2025 | 15.02 | 15.04 | 14.90 | 14.90 | 14.90 | -0.93% | 1,827 |
| Aug 4, 2025 | 15.00 | 15.04 | 15.00 | 15.04 | 15.04 | 1.35% | 160 |
| Aug 1, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.67% | 41 |
| Jul 31, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.53% | 41 |
| Jul 30, 2025 | 14.90 | 15.02 | 14.90 | 15.02 | 15.02 | 0.13% | 150 |
| Jul 29, 2025 | 14.88 | 15.02 | 14.88 | 15.00 | 15.00 | 0.81% | 155 |
| Jul 28, 2025 | 14.98 | 15.00 | 14.88 | 14.88 | 14.88 | - | 902 |
| Jul 25, 2025 | 14.86 | 14.88 | 14.86 | 14.88 | 14.88 | -0.40% | 215 |
| Jul 24, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.13% | 350 |
| Jul 23, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.27% | 350 |