PNE AG (VIE:PNE3)
Austria · Delayed Price · Currency is EUR 7.19
+0.02 (0.28%)
At close: Oct 8, 2026
VIE:PNE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.08 | 7.19 | 7.08 | 7.19 | 7.19 | 0.28% | - |
| Oct 7, 2026 | 7.22 | 7.22 | 7.17 | 7.17 | 7.17 | -0.83% | - |
| Oct 6, 2026 | 7.15 | 7.23 | 7.15 | 7.23 | 7.23 | 0.70% | - |
| Oct 5, 2026 | 7.19 | 7.21 | 7.16 | 7.18 | 7.18 | 0.70% | - |
| Oct 2, 2026 | 7.11 | 7.13 | 7.11 | 7.13 | 7.13 | -1.25% | - |
| Oct 1, 2026 | 7.22 | 7.22 | 7.21 | 7.22 | 7.22 | 0.56% | - |
| Sep 30, 2026 | 7.22 | 7.22 | 7.18 | 7.18 | 7.18 | -0.55% | - |
| Sep 29, 2026 | 7.01 | 7.22 | 7.01 | 7.22 | 7.22 | 3.00% | - |
| Sep 28, 2026 | 6.96 | 7.03 | 6.96 | 7.01 | 7.01 | - | 400 |
| Sep 25, 2026 | 7.00 | 7.01 | 6.99 | 7.01 | 7.01 | 0.29% | - |
| Sep 24, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.99% | - |
| Sep 23, 2026 | 7.12 | 7.12 | 7.06 | 7.06 | 7.06 | -0.28% | - |
| Sep 22, 2026 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | - | - |
| Sep 21, 2026 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | -1.26% | - |
| Sep 18, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.14% | - |
| Sep 17, 2026 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | -0.14% | - |
| Sep 16, 2026 | 7.24 | 7.24 | 7.17 | 7.17 | 7.17 | -1.10% | - |
| Sep 15, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.12% | 470 |
| Sep 14, 2026 | 7.25 | 7.25 | 7.17 | 7.17 | 7.17 | -0.83% | - |
| Sep 11, 2026 | 7.28 | 7.29 | 7.23 | 7.23 | 7.23 | -1.23% | - |
| Sep 10, 2026 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | -0.14% | - |
| Sep 9, 2026 | 7.34 | 7.34 | 7.32 | 7.33 | 7.33 | -0.68% | - |
| Sep 8, 2026 | 7.42 | 7.42 | 7.36 | 7.38 | 7.38 | -0.67% | - |
| Sep 7, 2026 | 7.44 | 7.44 | 7.42 | 7.43 | 7.43 | 2.06% | - |
| Sep 4, 2026 | 7.15 | 7.28 | 7.15 | 7.28 | 7.28 | 2.54% | - |
| Sep 3, 2026 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Sep 2, 2026 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | -0.42% | - |
| Sep 1, 2026 | 7.35 | 7.35 | 7.18 | 7.18 | 7.18 | -2.18% | - |
| Aug 31, 2026 | 7.38 | 7.38 | 7.27 | 7.34 | 7.34 | -0.14% | - |
| Aug 28, 2026 | 7.37 | 7.37 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Aug 27, 2026 | 7.35 | 7.37 | 7.25 | 7.25 | 7.25 | -2.16% | - |
| Aug 26, 2026 | 7.29 | 7.41 | 7.25 | 7.41 | 7.41 | 1.65% | - |
| Aug 25, 2026 | 7.35 | 7.39 | 7.29 | 7.29 | 7.29 | 0.83% | 98 |
| Aug 24, 2026 | 7.10 | 7.23 | 7.10 | 7.23 | 7.23 | 0.42% | - |
| Aug 21, 2026 | 7.26 | 7.26 | 7.20 | 7.20 | 7.20 | 0.56% | - |
| Aug 20, 2026 | 7.18 | 7.30 | 7.16 | 7.16 | 7.16 | -1.65% | - |
| Aug 19, 2026 | 7.25 | 7.28 | 7.16 | 7.28 | 7.28 | -0.14% | - |
| Aug 18, 2026 | 7.35 | 7.35 | 7.29 | 7.29 | 7.29 | -2.02% | - |
| Aug 17, 2026 | 7.46 | 7.46 | 7.43 | 7.44 | 7.44 | 0.40% | - |
| Aug 14, 2026 | 7.43 | 7.43 | 7.21 | 7.41 | 7.41 | -1.98% | 650 |
| Aug 13, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.40% | - |
| Aug 12, 2026 | 7.80 | 7.80 | 7.53 | 7.53 | 7.53 | -5.40% | 300 |
| Aug 11, 2026 | 7.91 | 7.96 | 7.91 | 7.96 | 7.96 | -19.84% | - |
| Aug 10, 2026 | 10.42 | 10.42 | 9.93 | 9.93 | 9.93 | -4.15% | - |
| Aug 7, 2026 | 10.36 | 10.36 | 10.32 | 10.36 | 10.36 | 1.17% | - |
| Aug 6, 2026 | 10.28 | 10.30 | 10.22 | 10.24 | 10.24 | -2.66% | 470 |
| Aug 5, 2026 | 10.56 | 10.58 | 10.48 | 10.52 | 10.52 | -1.13% | - |
| Aug 4, 2026 | 10.62 | 10.64 | 10.54 | 10.64 | 10.64 | 3.50% | - |
| Aug 3, 2026 | 10.54 | 10.58 | 10.28 | 10.28 | 10.28 | -3.20% | - |
| Jul 31, 2026 | 10.82 | 10.84 | 10.62 | 10.62 | 10.62 | -1.12% | - |