PNE AG (VIE:PNE3)
Austria · Delayed Price · Currency is EUR 8.65
0.00 (0.00%)
At close: Apr 2, 2026
VIE:PNE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.66 | 8.67 | 8.63 | 8.65 | 8.65 | - | - |
| Apr 1, 2026 | 8.69 | 8.69 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Mar 31, 2026 | 8.18 | 8.45 | 8.18 | 8.45 | 8.45 | 5.89% | - |
| Mar 30, 2026 | 7.60 | 7.98 | 7.60 | 7.98 | 7.98 | 4.59% | 273 |
| Mar 27, 2026 | 7.73 | 7.73 | 7.28 | 7.63 | 7.63 | 2.55% | 757 |
| Mar 26, 2026 | 8.44 | 8.44 | 7.44 | 7.44 | 7.44 | -9.60% | 460 |
| Mar 25, 2026 | 8.04 | 8.23 | 8.01 | 8.23 | 8.23 | 4.18% | - |
| Mar 24, 2026 | 8.15 | 8.15 | 7.90 | 7.90 | 7.90 | -4.24% | - |
| Mar 23, 2026 | 8.00 | 8.25 | 7.98 | 8.25 | 8.25 | 3.90% | - |
| Mar 20, 2026 | 8.17 | 8.20 | 7.93 | 7.94 | 7.94 | 3.39% | 685 |
| Mar 19, 2026 | 8.05 | 8.05 | 7.68 | 7.68 | 7.68 | -4.24% | - |
| Mar 18, 2026 | 8.12 | 8.12 | 8.02 | 8.02 | 8.02 | -0.87% | - |
| Mar 17, 2026 | 7.73 | 8.09 | 7.73 | 8.09 | 8.09 | 4.52% | - |
| Mar 16, 2026 | 7.77 | 7.77 | 7.74 | 7.74 | 7.74 | -3.49% | - |
| Mar 13, 2026 | 7.93 | 8.03 | 7.93 | 8.02 | 8.02 | - | - |
| Mar 12, 2026 | 7.96 | 8.02 | 7.96 | 8.02 | 8.02 | - | 757 |
| Mar 11, 2026 | 8.24 | 8.24 | 7.99 | 8.02 | 8.02 | -3.14% | 2,123 |
| Mar 10, 2026 | 8.44 | 8.44 | 8.26 | 8.28 | 8.28 | -2.13% | 757 |
| Mar 9, 2026 | 8.43 | 8.52 | 8.36 | 8.46 | 8.46 | -0.47% | 757 |
| Mar 6, 2026 | 8.38 | 8.50 | 8.36 | 8.50 | 8.50 | 0.12% | - |
| Mar 5, 2026 | 8.53 | 8.53 | 8.49 | 8.49 | 8.49 | -1.16% | - |
| Mar 4, 2026 | 8.83 | 8.83 | 8.59 | 8.59 | 8.59 | 0.23% | - |
| Mar 3, 2026 | 8.67 | 8.67 | 8.57 | 8.57 | 8.57 | -0.81% | - |
| Mar 2, 2026 | 8.65 | 8.65 | 8.50 | 8.64 | 8.64 | -2.37% | - |
| Feb 27, 2026 | 8.91 | 8.91 | 8.85 | 8.85 | 8.85 | 2.08% | - |
| Feb 26, 2026 | 8.55 | 8.67 | 8.55 | 8.67 | 8.67 | -0.12% | 757 |
| Feb 25, 2026 | 8.68 | 8.70 | 8.65 | 8.68 | 8.68 | -1.03% | 757 |
| Feb 24, 2026 | 8.44 | 8.77 | 8.44 | 8.77 | 8.77 | 3.06% | - |
| Feb 23, 2026 | 8.74 | 8.74 | 8.45 | 8.51 | 8.51 | -3.51% | 1,514 |
| Feb 20, 2026 | 8.92 | 8.92 | 8.72 | 8.82 | 8.82 | -1.34% | - |
| Feb 19, 2026 | 9.02 | 9.02 | 8.87 | 8.94 | 8.94 | -2.30% | 1,330 |
| Feb 18, 2026 | 9.18 | 9.18 | 9.00 | 9.15 | 9.15 | 0.44% | - |
| Feb 17, 2026 | 9.19 | 9.19 | 9.08 | 9.11 | 9.11 | - | - |
| Feb 16, 2026 | 9.34 | 9.34 | 9.11 | 9.11 | 9.11 | - | - |
| Feb 13, 2026 | 8.86 | 9.11 | 8.86 | 9.11 | 9.11 | 1.90% | - |
| Feb 12, 2026 | 9.04 | 9.04 | 8.85 | 8.94 | 8.94 | -0.11% | 854 |
| Feb 11, 2026 | 9.03 | 9.03 | 8.84 | 8.95 | 8.95 | 1.13% | - |
| Feb 10, 2026 | 8.94 | 8.94 | 8.77 | 8.85 | 8.85 | -0.45% | - |
| Feb 9, 2026 | 9.07 | 9.07 | 8.89 | 8.89 | 8.89 | -1.77% | - |
| Feb 6, 2026 | 9.12 | 9.12 | 8.99 | 9.05 | 9.05 | 0.44% | - |
| Feb 5, 2026 | 9.46 | 9.46 | 9.01 | 9.01 | 9.01 | -5.16% | 750 |
| Feb 4, 2026 | 9.82 | 9.82 | 9.48 | 9.50 | 9.50 | -2.96% | 917 |
| Feb 3, 2026 | 9.85 | 9.85 | 9.67 | 9.79 | 9.79 | -0.41% | - |
| Feb 2, 2026 | 9.85 | 9.89 | 9.75 | 9.83 | 9.83 | -2.09% | 847 |
| Jan 30, 2026 | 9.99 | 10.04 | 9.99 | 10.04 | 10.04 | 1.01% | - |
| Jan 29, 2026 | 9.92 | 10.06 | 9.92 | 9.94 | 9.94 | -0.50% | - |
| Jan 28, 2026 | 10.06 | 10.06 | 9.89 | 9.99 | 9.99 | 0.20% | - |
| Jan 27, 2026 | 9.84 | 9.97 | 9.73 | 9.97 | 9.97 | 4.51% | 757 |
| Jan 26, 2026 | 9.25 | 9.54 | 8.95 | 9.54 | 9.54 | 0.21% | 273 |
| Jan 23, 2026 | 9.43 | 9.52 | 9.41 | 9.52 | 9.52 | -0.63% | - |