PNE AG (FRA:PNE3)
Germany · Delayed Price · Currency is EUR 7.27
-0.05 (-0.68%)
At close: Aug 26, 2026
FRA:PNE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3.68% | - |
| Aug 24, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.53% | - |
| Aug 21, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.69% | 60 |
| Aug 20, 2026 | 7.13 | 7.22 | 7.13 | 7.22 | 7.22 | -0.28% | 400 |
| Aug 19, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.28% | - |
| Aug 18, 2026 | 7.43 | 7.43 | 7.26 | 7.26 | 7.26 | -3.07% | 2,000 |
| Aug 17, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| Aug 14, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.27% | - |
| Aug 13, 2026 | 7.71 | 7.71 | 7.51 | 7.51 | 7.51 | -3.96% | 200 |
| Aug 12, 2026 | 7.81 | 7.87 | 7.58 | 7.82 | 7.82 | -2.13% | 4,476 |
| Aug 11, 2026 | 8.90 | 8.90 | 7.94 | 7.99 | 7.99 | -10.93% | 6,040 |
| Aug 10, 2026 | 10.30 | 10.30 | 8.97 | 8.97 | 8.97 | -13.08% | 1,144 |
| Aug 7, 2026 | 10.18 | 10.32 | 10.18 | 10.32 | 10.32 | 1.38% | 1,000 |
| Aug 6, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -3.78% | - |
| Aug 5, 2026 | 10.54 | 10.58 | 10.54 | 10.58 | 10.58 | 0.95% | 400 |
| Aug 4, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.38% | - |
| Aug 3, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -2.05% | - |
| Jul 31, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.90% | - |
| Jul 30, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.75% | - |
| Jul 29, 2026 | 10.48 | 10.62 | 10.48 | 10.62 | 10.62 | 0.95% | 113 |
| Jul 28, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.38% | - |
| Jul 27, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.95% | - |
| Jul 24, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.57% | - |
| Jul 23, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.38% | - |
| Jul 22, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% | - |
| Jul 21, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.75% | - |
| Jul 20, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.37% | - |
| Jul 17, 2026 | 10.52 | 10.70 | 10.52 | 10.70 | 10.70 | 0.38% | 150 |
| Jul 16, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jul 15, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jul 14, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.52% | 50 |
| Jul 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.76% | - |
| Jul 10, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.31% | - |
| Jul 9, 2026 | 10.56 | 10.72 | 10.56 | 10.72 | 10.72 | 1.13% | 70 |
| Jul 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jul 7, 2026 | 10.64 | 10.80 | 10.64 | 10.80 | 10.80 | 0.75% | 100 |
| Jul 6, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | - |
| Jul 3, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -2.37% | - |
| Jul 2, 2026 | 10.74 | 10.98 | 10.74 | 10.98 | 10.98 | 1.29% | 900 |
| Jul 1, 2026 | 11.04 | 11.08 | 10.84 | 10.84 | 10.84 | -1.28% | 450 |
| Jun 30, 2026 | 10.62 | 10.98 | 10.62 | 10.98 | 10.98 | 3.20% | - |
| Jun 29, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.19% | - |
| Jun 26, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.93% | - |
| Jun 25, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.44% | - |
| Jun 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jun 23, 2026 | 10.82 | 11.20 | 10.82 | 11.20 | 11.20 | 0.72% | 2,500 |
| Jun 22, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -2.11% | - |
| Jun 19, 2026 | 10.60 | 11.36 | 10.60 | 11.36 | 11.36 | 9.44% | 375 |
| Jun 18, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jun 17, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |