PNE AG (FRA:PNE3)
Germany · Delayed Price · Currency is EUR 9.05
+0.01 (0.11%)
Last updated: Apr 24, 2026, 2:16 PM CET
FRA:PNE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.10 | 9.20 | 8.85 | 8.95 | - | 1.94% | 9,753 |
| Apr 22, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.68% | 25 |
| Apr 21, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.23% | - |
| Apr 20, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 3.87% | - |
| Apr 17, 2026 | 8.46 | 8.64 | 8.46 | 8.53 | 8.53 | -0.58% | 90 |
| Apr 16, 2026 | 8.40 | 8.58 | 8.40 | 8.58 | 8.58 | 3.50% | 700 |
| Apr 15, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.93% | - |
| Apr 14, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.06% | - |
| Apr 13, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.13% | - |
| Apr 10, 2026 | 8.70 | 8.82 | 8.70 | 8.82 | 8.82 | 1.50% | 100 |
| Apr 9, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.46% | - |
| Apr 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Apr 7, 2026 | 8.73 | 8.73 | 8.70 | 8.70 | 8.70 | 1.05% | 100 |
| Apr 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.01% | - |
| Apr 1, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.32% | - |
| Mar 31, 2026 | 7.94 | 8.33 | 7.94 | 8.33 | 8.33 | 12.42% | 1,650 |
| Mar 30, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -3.26% | - |
| 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% | - |