PNE AG (LON:0KUY)
London · Delayed Price · Currency is GBP · Price in EUR 10.06
0.00 (0.00%)
At close: Jun 2, 2026
LON:0KUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.11 | 10.14 | 9.94 | 10.06 | 10.06 | - | 4,151 |
| Jun 1, 2026 | 10.23 | 10.28 | 10.00 | 10.06 | 10.06 | -0.59% | 4,523 |
| May 29, 2026 | 10.15 | 10.18 | 10.02 | 10.12 | 10.12 | - | 564 |
| May 28, 2026 | 9.94 | 10.44 | 9.96 | 10.12 | 10.12 | 1.20% | 2,751 |
| May 27, 2026 | 9.96 | 10.04 | 9.89 | 10.00 | 10.00 | 1.21% | 7,294 |
| May 26, 2026 | 10.07 | 10.10 | 9.78 | 9.88 | 9.88 | -2.18% | 5,325 |
| May 25, 2026 | 10.00 | 10.19 | 10.00 | 10.10 | 10.10 | -0.35% | 4,250 |
| May 22, 2026 | 9.96 | 10.16 | 10.00 | 10.14 | 10.14 | 0.75% | 13,587 |
| May 21, 2026 | 10.21 | 10.13 | 9.87 | 10.06 | 10.06 | 0.65% | 7,774 |
| May 20, 2026 | 9.73 | 10.00 | 9.78 | 10.00 | 10.00 | 3.25% | 1,845 |
| May 19, 2026 | 9.76 | 9.80 | 9.58 | 9.72 | 9.68 | - | 2,664 |
| May 18, 2026 | 9.65 | 9.79 | 9.43 | 9.72 | 9.68 | 0.73% | 4,155 |
| May 15, 2026 | 9.70 | 9.78 | 9.57 | 9.65 | 9.61 | - | 2,029 |
| May 14, 2026 | 9.88 | 9.95 | 9.63 | 9.65 | 9.61 | -1.43% | 2,331 |
| May 13, 2026 | 9.72 | 9.87 | 9.63 | 9.79 | 9.75 | 1.56% | 3,030 |
| May 12, 2026 | 9.88 | 9.93 | 9.64 | 9.64 | 9.60 | -3.12% | 2,051 |
| May 11, 2026 | 9.61 | 9.95 | 9.55 | 9.95 | 9.91 | 3.74% | 2,795 |
| May 8, 2026 | 9.63 | 9.65 | 9.55 | 9.59 | 9.55 | -0.71% | 1,290 |
| May 7, 2026 | 9.65 | 9.68 | 9.58 | 9.66 | 9.62 | 1.68% | 1,660 |
| May 6, 2026 | 9.57 | 9.60 | 9.28 | 9.50 | 9.46 | -0.30% | 4,662 |
| May 5, 2026 | 9.47 | 9.54 | 9.48 | 9.53 | 9.49 | 1.05% | 794 |
| May 4, 2026 | 9.43 | 9.50 | 9.39 | 9.43 | 9.39 | -0.05% | 2,644 |
| Apr 30, 2026 | 9.19 | 9.40 | 9.11 | 9.44 | 9.40 | 4.17% | 11,245 |
| Apr 29, 2026 | 9.13 | 9.15 | 8.98 | 9.06 | 9.02 | -0.25% | 4,710 |
| Apr 28, 2026 | 9.12 | 9.20 | 9.04 | 9.08 | 9.04 | -0.50% | 3,871 |
| Apr 27, 2026 | 9.04 | 9.18 | 9.01 | 9.13 | 9.09 | 1.20% | 2,374 |
| Apr 24, 2026 | 9.12 | 9.17 | 8.88 | 9.02 | 8.98 | 0.75% | 7,206 |
| Apr 23, 2026 | 9.06 | 9.19 | 8.94 | 8.95 | 8.91 | 0.90% | 10,437 |
| Apr 22, 2026 | 8.82 | 8.92 | 8.75 | 8.87 | 8.83 | 0.68% | 4,819 |
| Apr 21, 2026 | 8.79 | 8.87 | 8.70 | 8.81 | 8.77 | -1.12% | 1,087 |
| Apr 20, 2026 | 8.94 | 9.11 | 8.76 | 8.91 | 8.87 | 3.13% | 14,658 |
| Apr 17, 2026 | 8.47 | 8.66 | 8.50 | 8.64 | 8.60 | 1.76% | 30,597 |
| Apr 16, 2026 | 8.44 | 8.54 | 8.39 | 8.49 | 8.46 | 0.24% | 26,479 |
| Apr 15, 2026 | 8.45 | 8.53 | 8.43 | 8.47 | 8.44 | 0.21% | 30,455 |
| Apr 14, 2026 | 8.64 | 8.76 | 8.41 | 8.45 | 8.42 | -1.89% | 19,008 |
| Apr 13, 2026 | 8.78 | 8.89 | 8.59 | 8.61 | 8.58 | -2.00% | 8,159 |
| Apr 10, 2026 | 8.80 | 8.91 | 8.73 | 8.79 | 8.75 | 0.80% | 7,470 |
| Apr 9, 2026 | 8.79 | 8.99 | 8.71 | 8.72 | 8.68 | -0.34% | 3,867 |
| Apr 8, 2026 | 8.78 | 8.90 | 8.74 | 8.75 | 8.71 | 0.69% | 3,438 |
| Apr 7, 2026 | 8.82 | 8.85 | 8.60 | 8.69 | 8.65 | -0.46% | 11,318 |
| Apr 2, 2026 | 8.70 | 8.73 | 8.49 | 8.73 | 8.69 | 0.23% | 1,525 |
| Apr 1, 2026 | 8.52 | 8.73 | 8.49 | 8.71 | 8.67 | 3.20% | 2,277 |
| Mar 31, 2026 | 8.05 | 8.44 | 8.12 | 8.44 | 8.41 | 6.84% | 8,832 |
| Mar 30, 2026 | 7.75 | 7.95 | 7.70 | 7.90 | 7.87 | 4.08% | 5,687 |
| Mar 27, 2026 | 7.64 | 7.81 | 7.24 | 7.59 | 7.56 | -1.43% | 3,529 |
| Mar 26, 2026 | 8.21 | 8.47 | 7.49 | 7.70 | 7.67 | -6.44% | 7,523 |
| Mar 25, 2026 | 7.88 | 8.23 | 7.92 | 8.23 | 8.20 | 4.57% | 2,525 |
| Mar 24, 2026 | 8.12 | 8.20 | 7.86 | 7.87 | 7.84 | -3.08% | 3,095 |
| Mar 23, 2026 | 8.30 | 8.51 | 7.92 | 8.12 | 8.09 | 3.70% | 1,578 |
| Mar 20, 2026 | 8.23 | 8.23 | 7.83 | 7.83 | 7.80 | 1.69% | 3,310 |