PNE AG (VIE:PNE3)
Austria · Delayed Price · Currency is EUR 10.12
+0.21 (2.12%)
At close: Dec 30, 2025
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 10.40 | 10.52 | 9.55 | 9.55 | 9.55 | -8.00% | 2,914 |
| Jan 13, 2026 | 10.20 | 10.38 | 10.20 | 10.38 | 10.38 | 1.76% | - |
| Jan 12, 2026 | 10.58 | 10.60 | 10.20 | 10.20 | 10.20 | -3.04% | - |
| Jan 9, 2026 | 10.60 | 10.60 | 10.44 | 10.52 | 10.52 | 1.54% | - |
| Jan 8, 2026 | 10.38 | 10.38 | 10.36 | 10.36 | 10.36 | 0.39% | - |
| Jan 7, 2026 | 10.18 | 10.36 | 10.18 | 10.32 | 10.32 | 1.38% | - |
| Jan 6, 2026 | 10.14 | 10.18 | 10.04 | 10.18 | 10.18 | -0.78% | - |
| Jan 5, 2026 | 10.30 | 10.30 | 10.18 | 10.26 | 10.26 | 1.38% | - |
| Jan 2, 2026 | 10.14 | 10.14 | 10.08 | 10.12 | 10.12 | - | - |
| Dec 30, 2025 | 10.04 | 10.12 | 10.04 | 10.12 | 10.12 | 2.12% | - |
| Dec 29, 2025 | 10.04 | 10.04 | 9.81 | 9.91 | 9.91 | -0.50% | - |
| Dec 23, 2025 | 9.87 | 9.97 | 9.87 | 9.96 | 9.96 | -0.80% | - |
| Dec 22, 2025 | 10.04 | 10.06 | 10.00 | 10.04 | 10.04 | -0.79% | - |
| Dec 19, 2025 | 10.04 | 10.22 | 10.04 | 10.12 | 10.12 | -0.20% | - |
| Dec 18, 2025 | 9.90 | 10.16 | 9.90 | 10.14 | 10.14 | 3.58% | - |
| Dec 17, 2025 | 9.66 | 9.79 | 9.60 | 9.79 | 9.79 | 0.62% | 581 |
| Dec 16, 2025 | 9.86 | 9.88 | 9.73 | 9.73 | 9.73 | -0.61% | 1,162 |
| Dec 15, 2025 | 10.08 | 10.08 | 9.79 | 9.79 | 9.79 | -3.26% | - |
| Dec 12, 2025 | 10.36 | 10.36 | 9.96 | 10.12 | 10.12 | -1.56% | - |
| Dec 11, 2025 | 10.10 | 10.28 | 10.10 | 10.28 | 10.28 | 1.98% | 581 |
| Dec 10, 2025 | 9.93 | 10.08 | 9.83 | 10.08 | 10.08 | 1.31% | - |
| Dec 9, 2025 | 10.00 | 10.04 | 9.95 | 9.95 | 9.95 | 0.61% | - |
| Dec 8, 2025 | 9.86 | 9.92 | 9.83 | 9.89 | 9.89 | -4.35% | - |
| Dec 5, 2025 | 10.54 | 10.56 | 10.34 | 10.34 | 10.34 | -1.15% | 581 |
| Dec 4, 2025 | 10.40 | 10.46 | 10.30 | 10.46 | 10.46 | 1.16% | 581 |
| Dec 3, 2025 | 10.18 | 10.34 | 10.10 | 10.34 | 10.34 | 0.98% | 581 |
| Dec 2, 2025 | 10.26 | 10.26 | 10.14 | 10.24 | 10.24 | 0.39% | - |
| Dec 1, 2025 | 10.18 | 10.24 | 10.18 | 10.20 | 10.20 | 0.39% | - |
| Nov 28, 2025 | 10.18 | 10.18 | 10.12 | 10.16 | 10.16 | 0.20% | - |
| Nov 27, 2025 | 9.97 | 10.14 | 9.87 | 10.14 | 10.14 | 1.50% | - |
| Nov 26, 2025 | 9.44 | 9.99 | 9.44 | 9.99 | 9.99 | 3.10% | 1,031 |
| Nov 25, 2025 | 10.22 | 10.22 | 9.69 | 9.69 | 9.69 | -3.29% | - |
| Nov 24, 2025 | 10.20 | 10.20 | 10.02 | 10.02 | 10.02 | -0.99% | - |
| Nov 21, 2025 | 9.99 | 10.12 | 9.99 | 10.12 | 10.12 | -0.59% | - |
| Nov 20, 2025 | 10.56 | 10.56 | 10.18 | 10.18 | 10.18 | -2.30% | - |
| Nov 19, 2025 | 10.44 | 10.44 | 10.40 | 10.42 | 10.42 | -0.95% | - |
| Nov 18, 2025 | 10.46 | 10.62 | 10.44 | 10.52 | 10.52 | -0.57% | 581 |
| Nov 17, 2025 | 10.76 | 10.76 | 10.56 | 10.58 | 10.58 | 3.32% | - |
| Nov 14, 2025 | 10.42 | 10.42 | 10.24 | 10.24 | 10.24 | -5.54% | 581 |
| Nov 13, 2025 | 10.74 | 10.84 | 10.74 | 10.84 | 10.84 | 5.65% | 450 |
| Nov 12, 2025 | 10.38 | 10.48 | 10.26 | 10.26 | 10.26 | -1.72% | 51 |
| Nov 11, 2025 | 9.95 | 10.44 | 9.95 | 10.44 | 10.44 | 6.10% | 1,162 |
| Nov 10, 2025 | 10.34 | 10.34 | 9.84 | 9.84 | 9.84 | -2.38% | - |
| Nov 7, 2025 | 10.22 | 10.22 | 10.06 | 10.08 | 10.08 | -2.70% | - |
| Nov 6, 2025 | 10.34 | 10.40 | 10.34 | 10.36 | 10.36 | 0.19% | - |
| Nov 5, 2025 | 10.08 | 10.34 | 10.08 | 10.34 | 10.34 | 2.17% | - |
| Nov 4, 2025 | 9.97 | 10.12 | 9.97 | 10.12 | 10.12 | -3.25% | - |
| Nov 3, 2025 | 10.72 | 10.72 | 10.46 | 10.46 | 10.46 | -2.97% | - |
| Oct 31, 2025 | 10.88 | 10.88 | 10.78 | 10.78 | 10.78 | -2.00% | - |
| Oct 30, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -2.83% | - |