PNE AG (FRA:PNE3)
Germany · Delayed Price · Currency is EUR 5.42
-0.19 (-3.39%)
Last updated: Oct 23, 2026, 4:58 PM CEST
FRA:PNE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.52 | 5.52 | 5.42 | 5.42 | 5.42 | -3.39% | 2,705 |
| Oct 22, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.88% | - |
| Oct 21, 2026 | 5.47 | 5.66 | 5.47 | 5.66 | 5.66 | 3.28% | 1,100 |
| Oct 20, 2026 | 5.55 | 5.55 | 5.48 | 5.48 | 5.48 | -1.62% | 250 |
| Oct 19, 2026 | 5.76 | 5.76 | 5.57 | 5.57 | 5.57 | 1.64% | 222 |
| Oct 16, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.84% | - |
| Oct 15, 2026 | 5.65 | 5.71 | 5.50 | 5.64 | 5.64 | -1.23% | 4,600 |
| Oct 14, 2026 | 6.12 | 6.12 | 5.71 | 5.71 | 5.71 | -14.65% | 155 |
| Oct 13, 2026 | 7.16 | 7.16 | 6.69 | 6.69 | 6.69 | -5.51% | 2,775 |
| Oct 12, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.14% | - |
| Oct 9, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.28% | - |
| Oct 8, 2026 | 7.05 | 7.11 | 7.05 | 7.11 | 7.11 | -0.28% | 400 |
| Oct 7, 2026 | 7.02 | 7.13 | 7.02 | 7.13 | 7.13 | 1.42% | 250 |
| Oct 6, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.71% | - |
| Oct 5, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Oct 2, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% | - |
| Oct 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Sep 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.45% | - |
| Sep 29, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.58% | - |
| Sep 28, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.56% | - |
| Sep 25, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.26% | - |
| Sep 24, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.74% | - |
| Sep 23, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.14% | - |
| Sep 22, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% | - |
| Sep 21, 2026 | 7.14 | 7.14 | 7.00 | 7.00 | 7.00 | -1.82% | 340 |
| Sep 18, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.14% | - |
| Sep 17, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.79% | - |
| Sep 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.97% | - |
| Sep 15, 2026 | 7.08 | 7.18 | 7.08 | 7.18 | 7.18 | -0.28% | 1,150 |
| Sep 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Sep 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.42% | - |
| Sep 10, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.37% | - |
| Sep 9, 2026 | 7.22 | 7.32 | 7.22 | 7.32 | 7.32 | -0.54% | 50 |
| Sep 8, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.41% | - |
| Sep 7, 2026 | 7.34 | 7.39 | 7.34 | 7.39 | 7.39 | 4.53% | 113 |
| Sep 4, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.81% | - |
| Sep 3, 2026 | 7.14 | 7.20 | 7.14 | 7.20 | 7.20 | 0.56% | 750 |
| Sep 2, 2026 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | -1.38% | 100 |
| Sep 1, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.63% | - |
| Aug 31, 2026 | 7.34 | 7.38 | 7.31 | 7.38 | 7.38 | 2.64% | 805 |
| Aug 28, 2026 | 7.26 | 7.26 | 7.19 | 7.19 | 7.19 | -2.44% | 200 |
| Aug 27, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.38% | - |
| Aug 26, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.68% | - |
| 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 | - | - |