PNE AG (VIE:PNE3)
Austria · Delayed Price · Currency is EUR 10.18
+0.20 (2.00%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:PNE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.14 | 10.14 | 10.06 | 10.06 | - | - | - |
| Jun 1, 2026 | 10.08 | 10.14 | 10.06 | 10.06 | 10.06 | -0.98% | - |
| May 29, 2026 | 10.12 | 10.16 | 10.12 | 10.16 | 10.16 | 0.40% | - |
| May 28, 2026 | 9.92 | 10.12 | 9.92 | 10.12 | 10.12 | 2.22% | - |
| May 27, 2026 | 9.96 | 10.00 | 9.90 | 9.90 | 9.90 | 0.30% | - |
| May 26, 2026 | 9.82 | 9.98 | 9.82 | 9.87 | 9.87 | -2.28% | - |
| May 25, 2026 | 10.10 | 10.14 | 10.10 | 10.10 | 10.10 | - | - |
| May 22, 2026 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 0.80% | - |
| May 21, 2026 | 9.93 | 10.12 | 9.93 | 10.02 | 10.02 | -0.60% | 627 |
| May 20, 2026 | 9.72 | 10.08 | 9.72 | 10.08 | 10.08 | 4.46% | - |
| May 19, 2026 | 9.73 | 9.79 | 9.67 | 9.69 | 9.65 | 0.52% | - |
| May 18, 2026 | 9.57 | 9.76 | 9.57 | 9.64 | 9.60 | - | - |
| May 15, 2026 | 9.68 | 9.68 | 9.64 | 9.64 | 9.60 | - | - |
| May 14, 2026 | 9.66 | 9.66 | 9.64 | 9.64 | 9.60 | -1.03% | - |
| May 13, 2026 | 9.73 | 9.74 | 9.66 | 9.74 | 9.70 | 0.52% | - |
| May 12, 2026 | 9.86 | 9.86 | 9.69 | 9.69 | 9.65 | -1.42% | - |
| May 11, 2026 | 9.58 | 9.83 | 9.58 | 9.83 | 9.79 | 2.72% | - |
| May 8, 2026 | 9.57 | 9.59 | 9.57 | 9.57 | 9.53 | -1.24% | - |
| May 7, 2026 | 9.65 | 9.69 | 9.65 | 9.69 | 9.65 | 2.22% | - |
| May 6, 2026 | 9.48 | 9.48 | 9.46 | 9.48 | 9.44 | -0.52% | - |
| May 5, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.49 | 0.85% | - |
| May 4, 2026 | 9.41 | 9.45 | 9.41 | 9.45 | 9.41 | 0.75% | - |
| Apr 30, 2026 | 9.15 | 9.38 | 9.15 | 9.38 | 9.34 | 2.96% | - |
| Apr 29, 2026 | 8.99 | 9.11 | 8.99 | 9.11 | 9.07 | 0.33% | - |
| Apr 28, 2026 | 9.11 | 9.11 | 9.06 | 9.08 | 9.04 | -0.44% | - |
| Apr 27, 2026 | 9.04 | 9.15 | 9.04 | 9.12 | 9.08 | 1.90% | - |
| Apr 24, 2026 | 8.93 | 9.03 | 8.93 | 8.95 | 8.91 | - | - |
| Apr 23, 2026 | 8.95 | 8.97 | 8.95 | 8.95 | 8.91 | 0.56% | 627 |
| Apr 22, 2026 | 8.83 | 8.90 | 8.75 | 8.90 | 8.86 | 0.91% | - |
| Apr 21, 2026 | 8.71 | 8.82 | 8.71 | 8.82 | 8.78 | -0.56% | - |
| Apr 20, 2026 | 8.93 | 8.97 | 8.87 | 8.87 | 8.83 | 3.02% | - |
| Apr 17, 2026 | 8.54 | 8.61 | 8.53 | 8.61 | 8.57 | 1.29% | - |
| Apr 16, 2026 | 8.48 | 8.50 | 8.41 | 8.50 | 8.46 | 0.24% | - |
| Apr 15, 2026 | 8.47 | 8.50 | 8.46 | 8.48 | 8.44 | -0.12% | - |
| Apr 14, 2026 | 8.63 | 8.63 | 8.49 | 8.49 | 8.45 | -1.28% | - |
| Apr 13, 2026 | 8.78 | 8.78 | 8.60 | 8.60 | 8.56 | -2.05% | 558 |
| Apr 10, 2026 | 8.79 | 8.89 | 8.77 | 8.78 | 8.74 | 0.11% | - |
| Apr 9, 2026 | 8.87 | 8.87 | 8.73 | 8.77 | 8.73 | -1.35% | - |
| Apr 8, 2026 | 8.87 | 8.89 | 8.77 | 8.89 | 8.85 | 1.37% | - |
| Apr 7, 2026 | 8.81 | 8.81 | 8.59 | 8.77 | 8.73 | 1.39% | 200 |
| Apr 2, 2026 | 8.66 | 8.67 | 8.63 | 8.65 | 8.61 | - | - |
| Apr 1, 2026 | 8.69 | 8.69 | 8.65 | 8.65 | 8.61 | 2.37% | - |
| Mar 31, 2026 | 8.18 | 8.45 | 8.18 | 8.45 | 8.42 | 5.89% | - |
| Mar 30, 2026 | 7.60 | 7.98 | 7.60 | 7.98 | 7.95 | 4.59% | 273 |
| Mar 27, 2026 | 7.73 | 7.73 | 7.28 | 7.63 | 7.60 | 2.55% | 757 |
| Mar 26, 2026 | 8.44 | 8.44 | 7.44 | 7.44 | 7.41 | -9.60% | 460 |
| Mar 25, 2026 | 8.04 | 8.23 | 8.01 | 8.23 | 8.20 | 4.18% | - |
| Mar 24, 2026 | 8.15 | 8.15 | 7.90 | 7.90 | 7.87 | -4.24% | - |
| Mar 23, 2026 | 8.00 | 8.25 | 7.98 | 8.25 | 8.22 | 3.90% | - |
| Mar 20, 2026 | 8.17 | 8.20 | 7.93 | 7.94 | 7.91 | 3.39% | 685 |