PNE AG (LON:0KUY)
London · Delayed Price · Currency is GBP · Price in EUR 7.96
-0.29 (-3.51%)
At close: Mar 11, 2026
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.24 | 8.29 | 7.96 | 7.96 | 7.96 | -3.52% | 1,038 |
| Mar 10, 2026 | 8.33 | 8.47 | 8.23 | 8.25 | 8.25 | -1.67% | 1,283 |
| Mar 9, 2026 | 8.43 | 8.57 | 8.31 | 8.39 | 8.39 | -1.06% | 2,457 |
| Mar 6, 2026 | 7.93 | 8.56 | 7.95 | 8.48 | 8.48 | -0.35% | 5,992 |
| Mar 5, 2026 | 8.57 | 8.61 | 8.42 | 8.51 | 8.51 | -0.70% | 3,801 |
| Mar 4, 2026 | 8.88 | 8.92 | 8.51 | 8.57 | 8.57 | -2.61% | 3,023 |
| Mar 3, 2026 | 8.77 | 8.99 | 8.53 | 8.80 | 8.80 | 1.27% | 13,890 |
| Mar 2, 2026 | 8.69 | 8.77 | 8.48 | 8.69 | 8.69 | -1.81% | 615 |
| Feb 27, 2026 | 8.79 | 8.93 | 8.65 | 8.85 | 8.85 | -0.56% | 480 |
| Feb 26, 2026 | 8.61 | 8.90 | 8.59 | 8.90 | 8.90 | 2.77% | 791 |
| Feb 25, 2026 | 8.75 | 8.79 | 8.61 | 8.66 | 8.66 | - | 308 |
| Feb 24, 2026 | 8.43 | 8.68 | 8.43 | 8.66 | 8.66 | 1.64% | 6,049 |
| Feb 23, 2026 | 8.77 | 8.81 | 8.38 | 8.52 | 8.52 | -3.62% | 2,221 |
| Feb 20, 2026 | 8.97 | 8.99 | 8.69 | 8.84 | 8.84 | -1.12% | 4,323 |
| Feb 19, 2026 | 9.20 | 9.24 | 8.80 | 8.94 | 8.94 | -1.11% | 3,685 |
| Feb 18, 2026 | 9.25 | 9.28 | 8.96 | 9.04 | 9.04 | -0.22% | 1,270 |
| Feb 17, 2026 | 9.34 | 9.37 | 9.01 | 9.06 | 9.06 | -0.77% | 6,362 |
| Feb 16, 2026 | 9.38 | 9.55 | 9.13 | 9.13 | 9.13 | 0.44% | 5,030 |
| Feb 13, 2026 | 8.95 | 9.17 | 8.90 | 9.09 | 9.09 | 0.70% | 21,604 |
| Feb 12, 2026 | 9.06 | 9.09 | 8.85 | 9.03 | 9.03 | 1.43% | 19,204 |
| Feb 11, 2026 | 8.95 | 9.08 | 8.82 | 8.90 | 8.90 | 0.42% | 16,013 |
| Feb 10, 2026 | 8.87 | 9.01 | 8.80 | 8.86 | 8.86 | -0.51% | 17,136 |
| Feb 9, 2026 | 9.15 | 9.20 | 8.88 | 8.91 | 8.91 | -1.32% | 20,253 |
| Feb 6, 2026 | 9.06 | 9.16 | 8.93 | 9.03 | 9.03 | -3.51% | 16,281 |
| Feb 5, 2026 | 9.50 | 9.63 | 9.00 | 9.36 | 9.35 | -1.31% | 19,087 |
| Feb 4, 2026 | 9.98 | 10.00 | 9.42 | 9.48 | 9.48 | -3.25% | 21,857 |
| Feb 3, 2026 | 9.92 | 9.94 | 9.68 | 9.80 | 9.80 | 0.07% | 16,600 |
| Feb 2, 2026 | 10.16 | 10.20 | 9.62 | 9.79 | 9.79 | -2.10% | 15,589 |
| Jan 30, 2026 | 10.11 | 10.16 | 9.89 | 10.00 | 10.00 | -0.79% | 1,129 |
| Jan 29, 2026 | 9.94 | 10.08 | 9.92 | 10.08 | 10.08 | 1.51% | 1,432 |
| Jan 28, 2026 | 9.94 | 10.16 | 9.91 | 9.93 | 9.93 | 0.20% | 2,875 |
| Jan 27, 2026 | 9.72 | 9.97 | 9.56 | 9.91 | 9.91 | 10.11% | 10,990 |
| Jan 26, 2026 | 9.22 | 9.57 | 8.66 | 9.00 | 9.00 | -4.66% | 26,444 |
| Jan 23, 2026 | 9.71 | 9.63 | 9.38 | 9.44 | 9.44 | -0.32% | 2,742 |
| Jan 22, 2026 | 9.47 | 9.69 | 9.40 | 9.47 | 9.47 | 1.74% | 6,010 |
| Jan 21, 2026 | 9.41 | 9.46 | 9.21 | 9.31 | 9.31 | -0.56% | 4,544 |
| Jan 20, 2026 | 9.58 | 9.65 | 9.32 | 9.36 | 9.36 | -2.77% | 7,790 |
| Jan 19, 2026 | 9.56 | 9.70 | 9.50 | 9.63 | 9.63 | 1.66% | 7,477 |
| Jan 16, 2026 | 9.66 | 9.70 | 9.37 | 9.47 | 9.47 | -0.17% | 6,728 |
| Jan 15, 2026 | 9.64 | 9.86 | 9.45 | 9.49 | 9.49 | -2.00% | 5,729 |
| Jan 14, 2026 | 10.40 | 10.58 | 9.40 | 9.68 | 9.68 | -6.74% | 46,795 |
| Jan 13, 2026 | 10.23 | 10.38 | 10.06 | 10.38 | 10.38 | -1.33% | 2,395 |
| Jan 12, 2026 | 10.62 | 10.74 | 10.12 | 10.52 | 10.52 | 0.64% | 88,280 |
| Jan 9, 2026 | 10.56 | 10.62 | 10.42 | 10.45 | 10.45 | -0.45% | 8,062 |
| Jan 8, 2026 | 10.40 | 10.58 | 10.30 | 10.50 | 10.50 | 2.54% | 14,452 |
| Jan 7, 2026 | 10.21 | 10.40 | 10.24 | 10.24 | 10.24 | 0.99% | 2,310 |
| Jan 6, 2026 | 10.25 | 10.32 | 10.02 | 10.14 | 10.14 | -0.39% | 12,004 |
| Jan 5, 2026 | 10.33 | 10.38 | 10.14 | 10.18 | 10.18 | 0.59% | 423 |
| Jan 2, 2026 | 10.17 | 10.28 | 10.02 | 10.12 | 10.12 | 0.30% | 788 |
| Dec 30, 2025 | 10.13 | 10.34 | 9.94 | 10.09 | 10.09 | 1.31% | 7,152 |