PNE AG (FRA:PNE3)
Germany · Delayed Price · Currency is EUR 10.16
-0.04 (-0.39%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:PNE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.18 | 10.20 | 10.08 | 10.20 | - | 1.80% | 161 |
| Jun 2, 2026 | 10.30 | 10.30 | 10.02 | 10.02 | 10.02 | -1.76% | 300 |
| Jun 1, 2026 | 10.36 | 10.36 | 10.20 | 10.20 | 10.20 | 0.59% | 400 |
| May 29, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.60% | - |
| May 28, 2026 | 9.81 | 9.98 | 9.81 | 9.98 | 9.98 | 0.10% | 500 |
| May 27, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.71% | 100 |
| May 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.56% | - |
| May 25, 2026 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | 2.11% | 500 |
| May 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | 10 |
| May 21, 2026 | 9.88 | 10.10 | 9.88 | 10.10 | 10.10 | 4.55% | 10 |
| May 20, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.23% | - |
| May 19, 2026 | 9.60 | 9.82 | 9.60 | 9.82 | 9.78 | 2.72% | 2 |
| May 18, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.52 | -0.42% | - |
| May 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | 1.05% | - |
| May 14, 2026 | 9.72 | 9.72 | 9.50 | 9.50 | 9.46 | -2.06% | 1,000 |
| May 13, 2026 | 9.58 | 9.70 | 9.58 | 9.70 | 9.66 | -0.51% | 100 |
| May 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | -0.71% | - |
| May 11, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | 3.48% | 1,000 |
| May 8, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.45 | -1.96% | - |
| May 7, 2026 | 9.61 | 9.68 | 9.61 | 9.68 | 9.64 | 2.11% | 150 |
| May 6, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.44 | -0.32% | - |
| May 5, 2026 | 9.44 | 9.54 | 9.44 | 9.51 | 9.47 | 1.49% | 610 |
| May 4, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.33 | 4.58% | - |
| Apr 30, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.92 | -0.11% | - |
| Apr 29, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.93 | -1.32% | - |
| Apr 28, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.05 | 1.56% | - |
| Apr 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | -1.43% | - |
| Apr 24, 2026 | 9.05 | 9.08 | 8.87 | 9.08 | 9.04 | -0.55% | 760 |
| Apr 23, 2026 | 8.92 | 9.13 | 8.92 | 9.13 | 9.09 | 3.99% | 2,450 |
| Apr 22, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.74 | -0.68% | 25 |
| Apr 21, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.80 | -0.23% | - |
| Apr 20, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.82 | 3.87% | - |
| Apr 17, 2026 | 8.46 | 8.64 | 8.46 | 8.53 | 8.50 | -0.58% | 90 |
| Apr 16, 2026 | 8.40 | 8.58 | 8.40 | 8.58 | 8.55 | 3.50% | 700 |
| Apr 15, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.26 | -2.93% | - |
| Apr 14, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.51 | -2.06% | - |
| Apr 13, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.68 | -1.13% | - |
| Apr 10, 2026 | 8.70 | 8.82 | 8.70 | 8.82 | 8.78 | 1.50% | 100 |
| Apr 9, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.65 | 0.46% | - |
| Apr 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | -0.57% | - |
| Apr 7, 2026 | 8.73 | 8.73 | 8.70 | 8.70 | 8.66 | 1.05% | 100 |
| Apr 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.57 | 2.01% | - |
| Apr 1, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.41 | 1.32% | - |
| Mar 31, 2026 | 7.94 | 8.33 | 7.94 | 8.33 | 8.30 | 12.42% | 1,650 |
| Mar 30, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.38 | -3.26% | - |
| Mar 27, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.63 | -7.38% | - |
| Mar 26, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.24 | 8.10% | - |
| Mar 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | -2.30% | - |
| Mar 24, 2026 | 8.03 | 8.03 | 7.83 | 7.83 | 7.80 | 2.89% | 770 |
| Mar 23, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | -6.97% | 298 |