PNE AG (VIE:PNE3)
Austria · Delayed Price · Currency is EUR 10.82
-0.04 (-0.37%)
At close: Oct 22, 2025
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.08 | 11.36 | 11.08 | 11.08 | 11.08 | 2.40% | - |
| Oct 22, 2025 | 10.94 | 10.94 | 10.70 | 10.82 | 10.82 | -0.37% | 581 |
| Oct 21, 2025 | 10.80 | 10.86 | 10.72 | 10.86 | 10.86 | -0.55% | - |
| Oct 20, 2025 | 10.94 | 10.94 | 10.86 | 10.92 | 10.92 | 0.74% | - |
| Oct 17, 2025 | 10.94 | 11.04 | 10.84 | 10.84 | 10.84 | -2.52% | 581 |
| Oct 16, 2025 | 11.04 | 11.12 | 10.92 | 11.12 | 11.12 | -3.81% | - |
| Oct 15, 2025 | 12.04 | 12.04 | 11.56 | 11.56 | 11.56 | -3.67% | 581 |
| Oct 14, 2025 | 11.98 | 12.00 | 11.76 | 12.00 | 12.00 | -0.17% | - |
| Oct 13, 2025 | 12.38 | 12.38 | 12.02 | 12.02 | 12.02 | -4.30% | - |
| Oct 10, 2025 | 12.94 | 12.94 | 12.48 | 12.56 | 12.56 | -3.83% | 1,162 |
| Oct 9, 2025 | 12.86 | 13.06 | 12.86 | 13.06 | 13.06 | 1.56% | - |
| Oct 8, 2025 | 12.76 | 13.00 | 12.76 | 12.86 | 12.86 | - | 581 |
| Oct 7, 2025 | 12.94 | 12.98 | 12.86 | 12.86 | 12.86 | 0.16% | - |
| Oct 6, 2025 | 13.06 | 13.06 | 12.78 | 12.84 | 12.84 | -2.58% | - |
| Oct 3, 2025 | 13.26 | 13.26 | 13.16 | 13.18 | 13.18 | -1.05% | 581 |
| Oct 2, 2025 | 13.30 | 13.32 | 13.22 | 13.32 | 13.32 | -0.89% | - |
| Oct 1, 2025 | 13.34 | 13.50 | 13.34 | 13.44 | 13.44 | 0.15% | - |
| Sep 30, 2025 | 12.88 | 13.42 | 12.84 | 13.42 | 13.42 | 3.87% | - |
| Sep 29, 2025 | 13.02 | 13.02 | 12.90 | 12.92 | 12.92 | -1.67% | - |
| Sep 26, 2025 | 12.72 | 13.14 | 12.72 | 13.14 | 13.14 | 1.23% | 124 |
| Sep 25, 2025 | 12.82 | 12.98 | 12.64 | 12.98 | 12.98 | 1.88% | 494 |
| Sep 24, 2025 | 13.00 | 13.00 | 12.74 | 12.74 | 12.74 | -2.15% | - |
| Sep 23, 2025 | 13.28 | 13.28 | 13.02 | 13.02 | 13.02 | -1.66% | - |
| Sep 22, 2025 | 13.20 | 13.30 | 12.66 | 13.24 | 13.24 | -3.07% | 2,376 |
| Sep 19, 2025 | 13.76 | 13.76 | 13.66 | 13.66 | 13.66 | -0.15% | - |
| Sep 18, 2025 | 13.74 | 13.74 | 13.66 | 13.68 | 13.68 | -0.15% | - |
| Sep 17, 2025 | 13.78 | 13.78 | 13.70 | 13.70 | 13.70 | -1.01% | - |
| Sep 16, 2025 | 13.90 | 13.90 | 13.84 | 13.84 | 13.84 | -0.43% | - |
| Sep 15, 2025 | 13.86 | 13.90 | 13.86 | 13.90 | 13.90 | 0.29% | - |
| Sep 12, 2025 | 13.92 | 13.92 | 13.86 | 13.86 | 13.86 | -0.43% | - |
| Sep 11, 2025 | 13.96 | 13.96 | 13.90 | 13.92 | 13.92 | -0.14% | - |
| Sep 10, 2025 | 13.86 | 13.94 | 13.86 | 13.94 | 13.94 | 0.58% | - |
| Sep 9, 2025 | 13.84 | 13.86 | 13.84 | 13.86 | 13.86 | -0.14% | - |
| Sep 8, 2025 | 13.86 | 13.88 | 13.86 | 13.88 | 13.88 | 0.58% | - |
| Sep 5, 2025 | 13.82 | 13.84 | 13.80 | 13.80 | 13.80 | -0.14% | - |
| Sep 4, 2025 | 13.78 | 13.82 | 13.78 | 13.82 | 13.82 | 0.44% | - |
| Sep 3, 2025 | 13.76 | 13.78 | 13.76 | 13.76 | 13.76 | - | - |
| Sep 2, 2025 | 13.84 | 13.84 | 13.76 | 13.76 | 13.76 | -1.15% | - |
| Sep 1, 2025 | 13.90 | 13.92 | 13.90 | 13.92 | 13.92 | -0.14% | - |
| Aug 29, 2025 | 13.98 | 13.98 | 13.94 | 13.94 | 13.94 | -0.29% | - |
| Aug 28, 2025 | 13.94 | 13.98 | 13.94 | 13.98 | 13.98 | 0.14% | - |
| Aug 27, 2025 | 14.00 | 14.00 | 13.96 | 13.96 | 13.96 | 0.14% | - |
| Aug 26, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.43% | - |
| Aug 25, 2025 | 14.00 | 14.00 | 13.94 | 14.00 | 14.00 | -0.28% | - |
| Aug 22, 2025 | 14.02 | 14.04 | 13.98 | 14.04 | 14.04 | 0.43% | - |
| Aug 21, 2025 | 14.02 | 14.02 | 13.98 | 13.98 | 13.98 | -0.57% | - |
| Aug 20, 2025 | 14.18 | 14.18 | 14.06 | 14.06 | 14.06 | 2.33% | - |
| Aug 19, 2025 | 14.40 | 14.42 | 13.74 | 13.74 | 13.74 | -4.58% | 988 |
| Aug 18, 2025 | 14.42 | 14.42 | 14.32 | 14.40 | 14.40 | -0.69% | - |
| Aug 15, 2025 | 14.52 | 14.54 | 14.50 | 14.50 | 14.50 | -0.41% | - |