PNE AG (FRA:PNE3)
Germany · Delayed Price · Currency is EUR 10.66
-0.14 (-1.30%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:PNE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 16, 2026 | 10.24 | 10.38 | 10.24 | 10.38 | 10.38 | 0.39% | 800 |
| Jun 15, 2026 | 10.54 | 10.54 | 10.34 | 10.34 | 10.34 | -0.77% | 200 |
| Jun 12, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.57% | - |
| Jun 11, 2026 | 10.10 | 10.48 | 10.10 | 10.48 | 10.48 | 2.95% | 100 |
| Jun 10, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.17% | - |
| Jun 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.59% | - |
| Jun 8, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.85% | - |
| Jun 5, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 2.53% | - |
| Jun 4, 2026 | 10.06 | 10.28 | 10.06 | 10.28 | 10.28 | 1.58% | 450 |
| Jun 3, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.00% | - |
| 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 |