PNE AG (VIE:PNE3)
Austria · Delayed Price · Currency is EUR 13.86
-0.06 (-0.43%)
At close: Sep 12, 2025
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.92 | 13.92 | 13.86 | 13.86 | - | -0.43% | - |
| Sep 11, 2025 | 13.96 | 13.96 | 13.90 | 13.92 | - | -0.14% | - |
| Sep 10, 2025 | 13.86 | 13.94 | 13.86 | 13.94 | - | 0.58% | - |
| Sep 9, 2025 | 13.84 | 13.86 | 13.84 | 13.86 | - | -0.14% | - |
| Sep 8, 2025 | 13.86 | 13.88 | 13.86 | 13.88 | - | 0.58% | - |
| Sep 5, 2025 | 13.82 | 13.84 | 13.80 | 13.80 | - | -0.14% | - |
| Sep 4, 2025 | 13.78 | 13.82 | 13.78 | 13.82 | - | 0.44% | - |
| Sep 3, 2025 | 13.76 | 13.78 | 13.76 | 13.76 | - | - | - |
| Sep 2, 2025 | 13.84 | 13.84 | 13.76 | 13.76 | - | -1.15% | - |
| Sep 1, 2025 | 13.90 | 13.92 | 13.90 | 13.92 | - | -0.14% | - |
| Aug 29, 2025 | 13.98 | 13.98 | 13.94 | 13.94 | - | -0.29% | - |
| Aug 28, 2025 | 13.94 | 13.98 | 13.94 | 13.98 | - | 0.14% | - |
| Aug 27, 2025 | 14.00 | 14.00 | 13.96 | 13.96 | - | 0.14% | - |
| Aug 26, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | - | -0.43% | - |
| Aug 25, 2025 | 14.00 | 14.00 | 13.94 | 14.00 | - | -0.28% | - |
| Aug 22, 2025 | 14.02 | 14.04 | 13.98 | 14.04 | - | 0.43% | - |
| Aug 21, 2025 | 14.02 | 14.02 | 13.98 | 13.98 | - | -0.57% | - |
| Aug 20, 2025 | 14.18 | 14.18 | 14.06 | 14.06 | - | 2.33% | - |
| Aug 19, 2025 | 14.40 | 14.42 | 13.74 | 13.74 | - | -4.58% | 988 |
| Aug 18, 2025 | 14.42 | 14.42 | 14.32 | 14.40 | - | -0.69% | - |
| Aug 15, 2025 | 14.52 | 14.54 | 14.50 | 14.50 | - | -0.41% | - |
| Aug 14, 2025 | 14.56 | 14.62 | 14.56 | 14.56 | - | -0.41% | - |
| Aug 13, 2025 | 14.72 | 14.74 | 14.62 | 14.62 | - | -0.54% | - |
| Aug 12, 2025 | 14.74 | 14.78 | 14.70 | 14.70 | - | -0.81% | - |
| Aug 11, 2025 | 14.86 | 14.86 | 14.80 | 14.82 | - | -1.59% | - |
| Aug 8, 2025 | 15.02 | 15.08 | 15.02 | 15.06 | - | -0.13% | - |
| Aug 7, 2025 | 15.10 | 15.10 | 15.02 | 15.08 | - | 0.13% | - |
| Aug 6, 2025 | 15.06 | 15.06 | 15.02 | 15.06 | - | - | - |
| Aug 5, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | - | - | - |
| Aug 4, 2025 | 15.04 | 15.06 | 15.04 | 15.06 | - | 0.13% | - |
| Aug 1, 2025 | 15.06 | 15.06 | 15.02 | 15.04 | - | -0.66% | - |
| Jul 31, 2025 | 15.12 | 15.14 | 15.12 | 15.14 | - | 0.66% | - |
| Jul 30, 2025 | 15.02 | 15.04 | 15.00 | 15.04 | - | 0.40% | - |
| Jul 29, 2025 | 15.04 | 15.04 | 14.98 | 14.98 | - | - | - |
| Jul 28, 2025 | 15.04 | 15.08 | 14.98 | 14.98 | - | - | - |
| Jul 25, 2025 | 14.96 | 15.00 | 14.90 | 14.98 | - | -0.13% | - |
| Jul 24, 2025 | 15.04 | 15.04 | 15.00 | 15.00 | - | 0.40% | - |
| Jul 23, 2025 | 15.10 | 15.10 | 14.94 | 14.94 | - | -0.53% | - |
| Jul 22, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | - | - | - |
| Jul 21, 2025 | 15.12 | 15.12 | 15.02 | 15.02 | - | -0.53% | - |
| Jul 18, 2025 | 15.04 | 15.18 | 15.04 | 15.10 | - | -0.79% | - |
| Jul 17, 2025 | 15.22 | 15.30 | 15.22 | 15.22 | - | 0.13% | - |
| Jul 16, 2025 | 15.26 | 15.26 | 15.20 | 15.20 | - | -0.52% | - |
| Jul 15, 2025 | 15.26 | 15.28 | 15.22 | 15.28 | - | 1.06% | - |
| Jul 14, 2025 | 15.10 | 15.14 | 15.10 | 15.12 | - | -0.53% | - |
| Jul 11, 2025 | 15.14 | 15.20 | 15.14 | 15.20 | - | -0.39% | - |
| Jul 10, 2025 | 15.30 | 15.38 | 15.26 | 15.26 | - | -0.52% | - |
| Jul 9, 2025 | 15.20 | 15.34 | 15.20 | 15.34 | - | 0.13% | - |
| Jul 8, 2025 | 15.36 | 15.36 | 15.32 | 15.32 | - | 0.26% | - |
| Jul 7, 2025 | 15.36 | 15.36 | 15.28 | 15.28 | - | -0.13% | - |