PNE AG (LON:0KUY)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.11
+0.03 (0.49%)
At close: Nov 10, 2026
LON:0KUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.10 | 5.12 | 5.09 | 5.11 | 5.11 | 0.49% | 1,168 |
| Nov 9, 2026 | 5.16 | 5.18 | 5.07 | 5.08 | 5.08 | -2.12% | 5,076 |
| Nov 6, 2026 | 5.53 | 5.44 | 5.07 | 5.19 | 5.19 | -0.57% | 7,796 |
| Nov 5, 2026 | 5.55 | 5.50 | 5.19 | 5.22 | 5.22 | -3.33% | 3,444 |
| Nov 4, 2026 | 5.36 | 5.55 | 5.40 | 5.40 | 5.40 | -1.28% | 15,391 |
| Nov 3, 2026 | 5.61 | 5.70 | 5.44 | 5.47 | 5.47 | -2.67% | 37,560 |
| Nov 2, 2026 | 5.62 | 5.66 | 5.44 | 5.62 | 5.62 | 2.84% | 3,499 |
| Oct 30, 2026 | 5.59 | 5.53 | 5.41 | 5.47 | 5.47 | -1.00% | 617 |
| Oct 29, 2026 | 5.59 | 5.80 | 5.49 | 5.52 | 5.52 | -2.13% | 5,506 |
| Oct 28, 2026 | 5.45 | 5.64 | 5.43 | 5.64 | 5.64 | 3.49% | 4,265 |
| Oct 27, 2026 | 5.43 | 5.45 | 5.35 | 5.45 | 5.45 | 1.11% | 8,887 |
| Oct 26, 2026 | 5.31 | 5.53 | 5.39 | 5.39 | 5.39 | -0.55% | 3,489 |
| Oct 23, 2026 | 5.02 | 5.61 | 5.41 | 5.42 | 5.42 | -2.34% | 11,023 |
| Oct 22, 2026 | 5.48 | 5.60 | 5.49 | 5.55 | 5.55 | -2.29% | 10,234 |
| Oct 21, 2026 | 5.58 | 5.68 | 5.56 | 5.68 | 5.68 | 2.53% | 1,385 |
| Oct 20, 2026 | 5.52 | 5.72 | 5.45 | 5.54 | 5.54 | -2.29% | 3,899 |
| Oct 19, 2026 | 5.55 | 5.92 | 5.66 | 5.67 | 5.67 | -0.53% | 11,764 |
| Oct 16, 2026 | 5.62 | 5.84 | 5.56 | 5.70 | 5.70 | -0.70% | 22,216 |
| Oct 15, 2026 | 5.59 | 5.77 | 5.40 | 5.74 | 5.74 | -1.03% | 21,985 |
| Oct 14, 2026 | 6.29 | 6.00 | 5.71 | 5.80 | 5.80 | -18.77% | 20,291 |
| Oct 13, 2026 | 7.03 | 7.22 | 7.11 | 7.14 | 7.14 | -0.56% | 91 |
| Oct 12, 2026 | 7.22 | 7.26 | 7.18 | 7.18 | 7.18 | 0.14% | 1,964 |
| Oct 9, 2026 | 7.13 | 7.19 | 7.09 | 7.17 | 7.17 | 0.28% | 2,180 |
| Oct 8, 2026 | 7.08 | 7.15 | 7.06 | 7.15 | 7.15 | -0.28% | 3,745 |
| Oct 7, 2026 | 6.90 | 7.23 | 7.15 | 7.17 | 7.17 | -1.24% | 1,968 |
| Oct 6, 2026 | 7.08 | 7.26 | 7.10 | 7.26 | 7.26 | 2.11% | 4,951 |
| Oct 5, 2026 | 7.15 | 7.26 | 7.11 | 7.11 | 7.11 | -1.93% | 861 |
| Oct 2, 2026 | 6.83 | 7.25 | 7.03 | 7.25 | 7.25 | 1.12% | 302 |
| Oct 1, 2026 | 6.97 | 7.21 | 7.17 | 7.17 | 7.17 | 0.42% | 352 |
| Sep 30, 2026 | 7.19 | 7.27 | 7.14 | 7.14 | 7.14 | -1.52% | 7,163 |
| Sep 29, 2026 | 6.97 | 7.25 | 7.00 | 7.25 | 7.25 | 3.13% | 2,178 |
| Sep 28, 2026 | 6.95 | 7.06 | 6.98 | 7.03 | 7.03 | 1.01% | 3,046 |
| Sep 25, 2026 | 7.02 | 7.04 | 6.93 | 6.96 | 6.96 | -0.14% | 563 |
| Sep 24, 2026 | 7.05 | 7.11 | 6.97 | 6.97 | 6.97 | -3.19% | 1,586 |
| Sep 23, 2026 | 7.04 | 7.23 | 6.95 | 7.20 | 7.20 | 3.00% | 3,284 |
| Sep 22, 2026 | 6.81 | 7.17 | 6.99 | 6.99 | 6.99 | -0.14% | 1,352 |
| Sep 21, 2026 | 7.01 | 7.23 | 6.97 | 7.00 | 7.00 | -1.82% | 1,753 |
| Sep 18, 2026 | 7.07 | 7.25 | 7.10 | 7.13 | 7.13 | -0.97% | 1,596 |
| Sep 17, 2026 | 6.81 | 7.20 | 7.13 | 7.20 | 7.20 | 0.98% | 1,661 |
| Sep 16, 2026 | 7.23 | 7.26 | 7.13 | 7.13 | 7.13 | -1.93% | 1,933 |
| Sep 15, 2026 | 7.14 | 7.27 | 7.05 | 7.27 | 7.27 | 1.68% | 2,721 |
| Sep 14, 2026 | 7.29 | 7.30 | 7.15 | 7.15 | 7.15 | -0.83% | 1,094 |
| Sep 11, 2026 | 7.31 | 7.28 | 7.14 | 7.21 | 7.21 | -1.35% | 14,222 |
| Sep 10, 2026 | 7.36 | 7.34 | 7.11 | 7.31 | 7.31 | -0.30% | 5,209 |
| Sep 9, 2026 | 7.49 | 7.50 | 7.30 | 7.33 | 7.33 | -0.41% | 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 |