PNE AG (FRA:PNE3)
10.94
+0.02 (0.18%)
Last updated: Oct 22, 2025, 5:35 PM CET
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 |