PNE AG (LON:0KUY)
London · Delayed Price · Currency is GBP · Price in EUR 7.36
-0.04 (-0.54%)
At close: Sep 8, 2026
LON:0KUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 7.43 | 7.50 | 7.30 | 7.35 | 7.35 | -0.14% | 830 |
| Sep 8, 2026 | 7.25 | 7.44 | 7.30 | 7.36 | 7.36 | -0.54% | 1,055 |
| Sep 7, 2026 | 7.61 | 7.46 | 7.34 | 7.40 | 7.40 | - | 1,516 |
| Sep 4, 2026 | 7.14 | 7.42 | 7.12 | 7.40 | 7.40 | 3.64% | 636 |
| Sep 3, 2026 | 7.39 | 7.17 | 7.07 | 7.14 | 7.14 | -0.14% | 1,180 |
| Sep 2, 2026 | 7.30 | 7.16 | 7.11 | 7.15 | 7.15 | -1.79% | 460 |
| Sep 1, 2026 | 7.18 | 7.42 | 7.17 | 7.28 | 7.28 | -0.27% | 1,960 |
| Aug 31, 2026 | 7.39 | 7.39 | 7.27 | 7.30 | 7.30 | -1.08% | 4,394 |
| Aug 28, 2026 | 7.31 | 7.44 | 7.22 | 7.38 | 7.38 | 0.27% | 1,051 |
| Aug 27, 2026 | 7.32 | 7.39 | 7.25 | 7.36 | 7.36 | -0.41% | 1,437 |
| Aug 26, 2026 | 7.58 | 7.39 | 7.23 | 7.39 | 7.39 | 1.23% | 3,280 |
| Aug 25, 2026 | 7.32 | 7.38 | 7.27 | 7.30 | 7.30 | -0.54% | 1,980 |
| Aug 24, 2026 | 7.09 | 7.34 | 7.07 | 7.34 | 7.34 | 2.51% | 7,568 |
| Aug 21, 2026 | 7.50 | 7.32 | 7.06 | 7.16 | 7.16 | -0.67% | 16,862 |
| Aug 20, 2026 | 7.20 | 7.38 | 7.14 | 7.21 | 7.21 | 0.90% | 28,126 |
| Aug 19, 2026 | 7.28 | 7.44 | 7.14 | 7.14 | 7.14 | -1.47% | 30,999 |
| Aug 18, 2026 | 7.28 | 7.41 | 7.25 | 7.25 | 7.25 | -3.33% | 12,500 |
| Aug 17, 2026 | 7.76 | 7.55 | 7.41 | 7.50 | 7.50 | 1.90% | 10,523 |
| Aug 14, 2026 | 7.70 | 7.49 | 7.08 | 7.36 | 7.36 | -2.25% | 26,595 |
| Aug 13, 2026 | 8.02 | 7.85 | 7.50 | 7.53 | 7.53 | -1.32% | 26,077 |
| Aug 12, 2026 | 8.09 | 7.85 | 7.46 | 7.63 | 7.63 | -4.39% | 120,342 |
| Aug 11, 2026 | 9.18 | 8.88 | 7.78 | 7.98 | 7.98 | -18.49% | 24,227 |
| Aug 10, 2026 | 10.40 | 10.38 | 9.79 | 9.79 | 9.79 | -4.77% | 4,851 |
| Aug 7, 2026 | 10.33 | 10.38 | 10.24 | 10.28 | 10.28 | -0.19% | 3,795 |
| Aug 6, 2026 | 10.31 | 10.36 | 10.14 | 10.30 | 10.30 | -0.96% | 5,887 |
| Aug 5, 2026 | 10.56 | 10.60 | 10.40 | 10.40 | 10.40 | -1.52% | 26,163 |
| Aug 4, 2026 | 10.62 | 10.72 | 10.49 | 10.56 | 10.56 | - | 7,077 |
| Aug 3, 2026 | 10.18 | 10.62 | 10.40 | 10.56 | 10.56 | - | 135 |
| Jul 31, 2026 | 10.70 | 10.88 | 10.56 | 10.56 | 10.56 | -2.04% | 34,767 |
| Jul 30, 2026 | 10.70 | 10.78 | 10.62 | 10.78 | 10.78 | 1.13% | 1,663 |
| Jul 29, 2026 | 10.42 | 10.66 | 10.42 | 10.66 | 10.66 | -0.56% | 2,395 |
| Jul 28, 2026 | 10.62 | 10.72 | 10.52 | 10.72 | 10.72 | 0.56% | 2,533 |
| Jul 27, 2026 | 10.68 | 10.72 | 10.54 | 10.66 | 10.66 | -0.19% | 4,530 |
| Jul 24, 2026 | 10.72 | 10.80 | 10.68 | 10.68 | 10.68 | -0.19% | 583 |
| Jul 23, 2026 | 10.35 | 10.78 | 10.70 | 10.70 | 10.70 | -0.56% | 613 |
| Jul 22, 2026 | 10.72 | 10.84 | 10.70 | 10.76 | 10.76 | - | 4,156 |
| Jul 21, 2026 | 10.72 | 10.80 | 10.69 | 10.76 | 10.76 | 0.19% | 8,946 |
| Jul 20, 2026 | 10.70 | 10.80 | 10.62 | 10.74 | 10.74 | -0.10% | 21,338 |
| Jul 17, 2026 | 10.68 | 10.84 | 10.60 | 10.75 | 10.75 | 0.66% | 8,564 |
| Jul 16, 2026 | 9.96 | 10.74 | 10.62 | 10.68 | 10.68 | -0.56% | 1,195 |
| Jul 15, 2026 | 10.83 | 11.00 | 10.68 | 10.74 | 10.74 | -0.27% | 874 |
| Jul 14, 2026 | 10.70 | 10.78 | 10.58 | 10.77 | 10.77 | 0.84% | 8,808 |
| Jul 13, 2026 | 9.98 | 10.74 | 10.40 | 10.68 | 10.68 | 0.72% | 5,580 |
| Jul 10, 2026 | 10.70 | 10.70 | 10.55 | 10.60 | 10.60 | -1.25% | 56,441 |
| Jul 9, 2026 | 10.62 | 10.78 | 10.64 | 10.74 | 10.74 | 1.49% | 52,604 |
| Jul 8, 2026 | 10.52 | 10.67 | 10.44 | 10.58 | 10.58 | -0.94% | 17,348 |
| Jul 7, 2026 | 11.26 | 10.80 | 10.68 | 10.68 | 10.68 | -0.93% | 24,908 |
| Jul 6, 2026 | 10.72 | 10.92 | 10.68 | 10.78 | 10.78 | -0.19% | 119,927 |
| Jul 3, 2026 | 10.91 | 11.00 | 10.72 | 10.80 | 10.80 | - | 650 |
| Jul 2, 2026 | 10.87 | 10.98 | 10.78 | 10.80 | 10.80 | -1.82% | 30,488 |