PNE AG (BIT:1PNE)
Italy
· Delayed Price · Currency is EUR 10.48
+0.16 (1.55%)
Last updated: Dec 4, 2025, 9:00 AM CET
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.29% | - |
| Dec 4, 2025 | 10.30 | 10.30 | 10.30 | 10.48 | 10.48 | 1.55% | 866 |
| Dec 3, 2025 | 10.14 | 10.14 | 10.14 | 10.32 | 10.32 | 0.78% | 900 |
| Dec 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | 1 |
| Dec 1, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.61% | - |
| Nov 28, 2025 | 10.18 | 10.18 | 10.18 | 9.96 | 9.96 | -1.58% | 900 |
| Nov 27, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.00% | - |
| Nov 26, 2025 | 9.46 | 9.46 | 9.29 | 10.02 | 10.02 | 2.66% | 3,050 |
| Nov 25, 2025 | 9.78 | 9.78 | 9.78 | 9.76 | 9.76 | -3.17% | 670 |
| Nov 24, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.40% | 1 |
| Nov 21, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.94% | - |
| Nov 20, 2025 | 10.36 | 10.36 | 10.36 | 10.32 | 10.32 | -0.77% | 145 |
| Nov 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.14% | - |
| Nov 18, 2025 | 11.10 | 11.10 | 10.52 | 10.52 | 10.52 | -0.57% | 446 |
| Nov 17, 2025 | 10.52 | 10.52 | 10.52 | 10.58 | 10.58 | 1.93% | 311 |
| Nov 14, 2025 | 10.46 | 10.46 | 10.46 | 10.38 | 10.38 | -3.53% | 1 |
| Nov 13, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 5.49% | - |
| Nov 12, 2025 | 10.26 | 10.26 | 10.26 | 10.20 | 10.20 | -4.67% | 145 |
| Nov 11, 2025 | 10.44 | 10.68 | 10.34 | 10.70 | 10.70 | 7.43% | 3,986 |
| Nov 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.19% | - |
| Nov 7, 2025 | 10.28 | 10.28 | 10.28 | 10.08 | 10.08 | -2.51% | 1 |
| Nov 6, 2025 | 10.40 | 10.40 | 10.40 | 10.34 | 10.34 | -0.19% | 1 |
| Nov 5, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.17% | - |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.24 | 10.24 | -1.92% | 687 |
| Nov 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -3.33% | - |
| Oct 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.35% | - |
| Oct 30, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -2.81% | - |
| Oct 29, 2025 | 11.18 | 11.18 | 11.18 | 11.38 | 11.38 | 1.61% | 1 |
| Oct 28, 2025 | 11.14 | 11.14 | 11.14 | 11.20 | 11.20 | 0.54% | 750 |
| Oct 27, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.71% | - |
| Oct 24, 2025 | 11.28 | 11.28 | 11.28 | 11.22 | 11.22 | 1.26% | 750 |
| Oct 23, 2025 | 11.12 | 11.12 | 11.12 | 11.08 | 11.08 | 2.40% | 104 |
| Oct 22, 2025 | 10.82 | 11.14 | 10.82 | 10.82 | 10.82 | -0.55% | 635 |
| Oct 21, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.55% | - |
| Oct 20, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.11% | - |
| Oct 17, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -2.35% | - |
| Oct 16, 2025 | 11.54 | 11.54 | 11.26 | 11.08 | 11.08 | -0.54% | 379 |
| Oct 15, 2025 | 11.78 | 11.78 | 11.44 | 11.14 | 11.14 | -6.39% | 2,906 |
| Oct 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.00% | - |
| Oct 13, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -6.09% | - |
| Oct 10, 2025 | 12.70 | 12.76 | 12.70 | 12.80 | 12.80 | -2.44% | 762 |
| Oct 9, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.86% | - |
| Oct 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.16% | - |
| Oct 7, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.16% | - |
| Oct 6, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -3.31% | - |
| Oct 3, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.75% | 754 |
| Oct 2, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.89% | - |
| Oct 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.60% | - |
| Sep 30, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 3.87% | - |
| Sep 29, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.37% | - |
| Sep 26, 2025 | 13.04 | 13.04 | 13.04 | 13.10 | 13.10 | 0.92% | 700 |
| Sep 25, 2025 | 13.04 | 13.04 | 13.04 | 12.98 | 12.98 | 1.88% | 906 |
| Sep 24, 2025 | 12.94 | 12.94 | 12.94 | 12.74 | 12.74 | -2.45% | 1 |
| Sep 23, 2025 | 13.32 | 13.32 | 13.32 | 13.06 | 13.06 | 1.71% | 127 |
| Sep 22, 2025 | 13.26 | 13.26 | 13.12 | 12.84 | 12.84 | -6.55% | 942 |
| Sep 19, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Sep 18, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Sep 17, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.15% | - |
| Sep 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Sep 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.14% | - |
| Sep 12, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.43% | - |
| Sep 11, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.14% | - |
| Sep 10, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | - |
| Sep 9, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | - |
| Sep 8, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.58% | - |
| Sep 5, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |
| Sep 4, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |
| Sep 3, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.14% | - |
| Sep 2, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.86% | - |
| Sep 1, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.14% | - |
| Aug 29, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.71% | - |
| Aug 28, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.43% | - |
| Aug 27, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.14% | - |
| Aug 26, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.14% | - |
| Aug 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.28% | - |
| Aug 22, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.28% | - |
| Aug 21, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.28% | - |
| Aug 20, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.67% | - |
| Aug 19, 2025 | 14.08 | 14.08 | 14.08 | 14.36 | 14.36 | -0.28% | 1,390 |
| Aug 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.23% | - |
| Aug 14, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.68% | - |
| Aug 13, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.27% | - |
| Aug 12, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.94% | - |
| Aug 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.33% | - |
| Aug 8, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - | - |
| Aug 7, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.13% | - |
| Aug 6, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Aug 5, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% | - |
| Aug 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.40% | - |
| Jul 31, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.40% | - |
| Jul 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.40% | - |
| Jul 29, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | - |
| Jul 28, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.40% | - |
| Jul 25, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.13% | - |
| Jul 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% | - |
| Jul 23, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | - |
| Jul 22, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.13% | - |
| Jul 21, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.66% | - |
| Jul 18, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | - |