PNE AG (FRA:PNE3)
Germany · Delayed Price · Currency is EUR 9.98
-0.08 (-0.80%)
At close: Jan 30, 2026
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.97% | 200 |
| Dec 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.57% | 40 |
| Dec 3, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | - |
| Dec 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.39% | - |
| Dec 1, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | - |
| Nov 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.00% | - |
| Nov 27, 2025 | 9.82 | 9.98 | 9.82 | 9.98 | 9.98 | 4.07% | 752 |
| Nov 26, 2025 | 9.69 | 9.69 | 9.36 | 9.59 | 9.59 | -4.29% | 550 |
| Nov 25, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% | - |
| Nov 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.56% | 120 |
| Nov 21, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -4.47% | - |
| Nov 20, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 2.87% | 15 |
| Nov 19, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.95% | - |
| Nov 18, 2025 | 10.24 | 10.54 | 10.24 | 10.54 | 10.54 | 1.35% | 600 |
| Nov 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |