PNE AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 29, 2025	11.14	11.32	11.14	11.32	11.32	1.07%	-
Oct 28, 2025	11.04	11.24	11.04	11.20	11.20	0.18%	581
Oct 27, 2025	11.38	11.38	11.18	11.18	11.18	-0.53%	-
Oct 24, 2025	11.18	11.30	11.06	11.24	11.24	1.44%	1,162
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%	-