PNE AG (FRA:PNE3)
Germany · Delayed Price · Currency is EUR 7.62
-0.08 (-1.04%)
At close: Mar 27, 2026
FRA:PNE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -7.38% | - |
| Mar 26, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.10% | - |
| Mar 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.30% | - |
| Mar 24, 2026 | 8.03 | 8.03 | 7.83 | 7.83 | 7.83 | 2.89% | 770 |
| Mar 23, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -6.97% | 298 |
| Mar 20, 2026 | 8.02 | 8.18 | 8.02 | 8.18 | 8.18 | 2.12% | 50 |
| Mar 19, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -1.11% | - |
| Mar 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Mar 17, 2026 | 7.71 | 8.00 | 7.71 | 8.00 | 8.00 | 3.49% | 15 |
| Mar 16, 2026 | 7.94 | 7.94 | 7.73 | 7.73 | 7.73 | -2.77% | 76 |
| Mar 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.51% | - |
| Mar 12, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.00% | - |
| Mar 11, 2026 | 8.15 | 8.15 | 7.88 | 7.99 | 7.99 | -1.84% | 322 |
| Mar 10, 2026 | 8.35 | 8.35 | 8.14 | 8.14 | 8.14 | -2.51% | 4,000 |
| Mar 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.07% | 200 |
| Mar 6, 2026 | 8.31 | 8.44 | 8.31 | 8.44 | 8.44 | -1.06% | 200 |
| Mar 5, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -2.07% | - |
| Mar 4, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.75% | - |
| Mar 3, 2026 | 8.58 | 8.58 | 8.56 | 8.56 | 8.56 | -1.04% | 100 |
| Mar 2, 2026 | 8.53 | 8.65 | 8.53 | 8.65 | 8.65 | -1.59% | 30 |
| Feb 27, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 2.09% | - |
| Feb 26, 2026 | 8.56 | 8.61 | 8.56 | 8.61 | 8.61 | -0.35% | 160 |
| Feb 25, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 4.10% | - |
| Feb 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.16% | - |
| Feb 23, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.03% | - |
| 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% | - |