PNE AG (ETR:PNE3)
Germany
· Delayed Price · Currency is EUR 8.48
+0.14 (1.68%)
At close: Mar 6, 2026
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.90 | 8.48 | 7.84 | 8.48 | 8.48 | 1.68% | 20,504 |
| Mar 5, 2026 | 8.61 | 8.65 | 8.34 | 8.34 | 8.34 | -1.88% | 17,444 |
| Mar 4, 2026 | 8.89 | 8.89 | 8.50 | 8.50 | 8.50 | -3.30% | 26,960 |
| Mar 3, 2026 | 8.59 | 8.85 | 8.47 | 8.79 | 8.79 | 1.03% | 71,424 |
| Mar 2, 2026 | 8.65 | 8.89 | 8.45 | 8.70 | 8.70 | -0.46% | 24,851 |
| Feb 27, 2026 | 8.94 | 8.94 | 8.74 | 8.74 | 8.74 | -1.35% | 19,828 |
| Feb 26, 2026 | 8.61 | 8.91 | 8.55 | 8.86 | 8.86 | 2.78% | 34,962 |
| Feb 25, 2026 | 8.79 | 8.79 | 8.58 | 8.62 | 8.62 | -0.81% | 23,190 |
| Feb 24, 2026 | 8.47 | 8.79 | 8.43 | 8.69 | 8.69 | 1.76% | 71,258 |
| Feb 23, 2026 | 8.73 | 8.81 | 8.35 | 8.54 | 8.54 | -2.40% | 78,142 |
| Feb 20, 2026 | 8.99 | 8.99 | 8.70 | 8.75 | 8.75 | -1.69% | 22,304 |
| Feb 19, 2026 | 9.24 | 9.24 | 8.79 | 8.90 | 8.90 | -2.41% | 26,055 |
| Feb 18, 2026 | 9.28 | 9.28 | 9.00 | 9.12 | 9.12 | 0.44% | 14,438 |
| Feb 17, 2026 | 9.37 | 9.37 | 9.01 | 9.08 | 9.08 | -0.55% | 24,015 |
| Feb 16, 2026 | 9.37 | 9.37 | 9.04 | 9.13 | 9.13 | - | 25,462 |
| Feb 13, 2026 | 8.91 | 9.18 | 8.88 | 9.13 | 9.13 | 3.16% | 41,338 |
| Feb 12, 2026 | 9.08 | 9.10 | 8.85 | 8.85 | 8.85 | -1.01% | 67,613 |
| Feb 11, 2026 | 8.92 | 9.10 | 8.77 | 8.94 | 8.94 | 1.02% | 57,250 |
| Feb 10, 2026 | 8.85 | 9.02 | 8.74 | 8.85 | 8.85 | 0.11% | 53,710 |
| Feb 9, 2026 | 9.18 | 9.18 | 8.79 | 8.84 | 8.84 | -2.21% | 61,588 |
| Feb 6, 2026 | 9.10 | 9.26 | 8.90 | 9.04 | 9.04 | -0.55% | 40,472 |
| Feb 5, 2026 | 9.49 | 9.63 | 8.93 | 9.09 | 9.09 | -3.50% | 73,523 |
| Feb 4, 2026 | 10.00 | 10.00 | 9.34 | 9.42 | 9.42 | -3.29% | 67,902 |
| Feb 3, 2026 | 9.94 | 9.94 | 9.64 | 9.74 | 9.74 | -0.41% | 30,606 |
| Feb 2, 2026 | 10.12 | 10.12 | 9.65 | 9.78 | 9.78 | -1.11% | 83,109 |
| Jan 30, 2026 | 10.16 | 10.16 | 9.89 | 9.89 | 9.89 | -1.10% | 45,364 |
| Jan 29, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 0.30% | 30,461 |
| Jan 28, 2026 | 9.94 | 10.16 | 9.75 | 9.97 | 9.97 | -0.30% | 28,002 |
| Jan 27, 2026 | 9.75 | 10.00 | 9.54 | 10.00 | 10.00 | 4.17% | 117,883 |
| Jan 26, 2026 | 9.25 | 9.60 | 8.52 | 9.60 | 9.60 | 1.59% | 122,484 |
| Jan 23, 2026 | 9.75 | 9.75 | 9.38 | 9.45 | 9.45 | -0.42% | 20,728 |
| Jan 22, 2026 | 9.33 | 9.75 | 9.33 | 9.49 | 9.49 | 0.96% | 59,852 |
| Jan 21, 2026 | 9.35 | 9.44 | 9.21 | 9.40 | 9.40 | 0.53% | 26,001 |
| Jan 20, 2026 | 9.50 | 9.53 | 9.32 | 9.35 | 9.35 | -2.40% | 28,695 |
| Jan 19, 2026 | 9.50 | 9.75 | 9.50 | 9.58 | 9.58 | -0.21% | 41,031 |
| Jan 16, 2026 | 9.59 | 9.70 | 9.24 | 9.60 | 9.60 | -1.34% | 60,199 |
| Jan 15, 2026 | 9.61 | 9.84 | 9.44 | 9.73 | 9.73 | 0.52% | 101,031 |
| Jan 14, 2026 | 10.34 | 10.60 | 9.34 | 9.68 | 9.68 | -6.20% | 177,066 |
| Jan 13, 2026 | 10.26 | 10.50 | 10.02 | 10.32 | 10.32 | 1.57% | 24,690 |
| Jan 12, 2026 | 10.58 | 10.78 | 10.10 | 10.16 | 10.16 | -3.05% | 49,663 |
| Jan 9, 2026 | 10.52 | 10.64 | 10.40 | 10.48 | 10.48 | -0.38% | 18,766 |
| Jan 8, 2026 | 10.40 | 10.56 | 10.18 | 10.52 | 10.52 | 1.15% | 65,748 |
| Jan 7, 2026 | 10.26 | 10.40 | 10.18 | 10.40 | 10.40 | 0.97% | 29,367 |
| Jan 6, 2026 | 10.22 | 10.32 | 10.02 | 10.30 | 10.30 | 0.39% | 35,717 |
| Jan 5, 2026 | 10.30 | 10.32 | 10.14 | 10.26 | 10.26 | 0.59% | 35,480 |
| Jan 2, 2026 | 10.22 | 10.22 | 10.06 | 10.20 | 10.20 | 0.99% | 14,461 |
| Dec 30, 2025 | 10.12 | 10.34 | 9.91 | 10.10 | 10.10 | 1.30% | 38,888 |
| Dec 29, 2025 | 10.06 | 10.06 | 9.81 | 9.97 | 9.97 | -0.70% | 15,542 |
| Dec 23, 2025 | 9.95 | 10.04 | 9.84 | 10.04 | 10.04 | 0.50% | 33,237 |
| Dec 22, 2025 | 9.70 | 10.12 | 9.64 | 9.99 | 9.99 | -1.09% | 63,658 |
| Dec 19, 2025 | 10.12 | 10.24 | 9.92 | 10.10 | 10.10 | -0.79% | 313,721 |
| Dec 18, 2025 | 10.08 | 10.36 | 9.90 | 10.18 | 10.18 | 4.09% | 48,347 |
| Dec 17, 2025 | 9.62 | 9.95 | 9.52 | 9.78 | 9.78 | 1.45% | 53,198 |
| Dec 16, 2025 | 9.81 | 9.97 | 9.64 | 9.64 | 9.64 | -1.13% | 44,572 |
| Dec 15, 2025 | 10.00 | 10.04 | 9.69 | 9.75 | 9.75 | -4.79% | 64,667 |
| Dec 12, 2025 | 10.50 | 10.50 | 9.93 | 10.24 | 10.24 | 0.39% | 40,265 |
| Dec 11, 2025 | 10.20 | 10.46 | 10.04 | 10.20 | 10.20 | 1.59% | 50,134 |
| Dec 10, 2025 | 9.85 | 10.08 | 9.75 | 10.04 | 10.04 | 1.83% | 26,387 |
| Dec 9, 2025 | 9.85 | 10.20 | 9.85 | 9.86 | 9.86 | - | 51,562 |
| Dec 8, 2025 | 10.20 | 10.20 | 9.76 | 9.86 | 9.86 | -3.33% | 31,790 |
| Dec 5, 2025 | 10.50 | 10.58 | 10.20 | 10.20 | 10.20 | -1.92% | 24,613 |
| Dec 4, 2025 | 10.38 | 10.48 | 10.22 | 10.40 | 10.40 | 0.78% | 30,832 |
| Dec 3, 2025 | 10.30 | 10.38 | 10.12 | 10.32 | 10.32 | 0.58% | 41,444 |
| Dec 2, 2025 | 10.22 | 10.30 | 10.12 | 10.26 | 10.26 | - | 40,863 |
| Dec 1, 2025 | 10.16 | 10.26 | 10.10 | 10.26 | 10.26 | 0.59% | 36,180 |
| Nov 28, 2025 | 10.24 | 10.24 | 10.04 | 10.20 | 10.20 | 0.59% | 13,790 |
| Nov 27, 2025 | 9.92 | 10.16 | 9.83 | 10.14 | 10.14 | 2.22% | 18,284 |
| Nov 26, 2025 | 9.61 | 10.00 | 9.25 | 9.92 | 9.92 | 2.06% | 131,941 |
| Nov 25, 2025 | 10.12 | 10.22 | 9.62 | 9.72 | 9.72 | -3.19% | 65,088 |
| Nov 24, 2025 | 10.30 | 10.32 | 10.00 | 10.04 | 10.04 | -1.38% | 62,328 |
| Nov 21, 2025 | 10.46 | 10.46 | 9.94 | 10.18 | 10.18 | -2.12% | 26,873 |
| Nov 20, 2025 | 10.60 | 10.70 | 10.18 | 10.40 | 10.40 | -0.57% | 48,783 |
| Nov 19, 2025 | 10.46 | 10.48 | 10.24 | 10.46 | 10.46 | -0.57% | 31,390 |
| Nov 18, 2025 | 10.64 | 10.64 | 10.44 | 10.52 | 10.52 | - | 18,768 |
| Nov 17, 2025 | 10.70 | 10.72 | 10.46 | 10.52 | 10.52 | 0.19% | 36,584 |
| Nov 14, 2025 | 10.70 | 10.70 | 10.20 | 10.50 | 10.50 | -2.23% | 33,859 |
| Nov 13, 2025 | 10.40 | 10.98 | 10.40 | 10.74 | 10.74 | 6.55% | 82,378 |
| Nov 12, 2025 | 10.50 | 10.52 | 10.08 | 10.08 | 10.08 | -2.51% | 48,832 |
| Nov 11, 2025 | 10.20 | 10.52 | 9.90 | 10.34 | 10.34 | 2.99% | 59,336 |
| Nov 10, 2025 | 10.04 | 10.30 | 9.79 | 10.04 | 10.04 | - | 48,256 |
| Nov 7, 2025 | 10.10 | 10.32 | 10.00 | 10.04 | 10.04 | -2.52% | 15,613 |
| Nov 6, 2025 | 10.50 | 10.56 | 10.26 | 10.30 | 10.30 | -0.19% | 15,138 |
| Nov 5, 2025 | 10.12 | 10.38 | 10.08 | 10.32 | 10.32 | 0.78% | 32,366 |
| Nov 4, 2025 | 10.30 | 10.32 | 9.99 | 10.24 | 10.24 | -0.97% | 71,804 |
| Nov 3, 2025 | 10.82 | 10.82 | 10.34 | 10.34 | 10.34 | -3.54% | 31,179 |
| Oct 31, 2025 | 10.94 | 10.94 | 10.72 | 10.72 | 10.72 | -1.11% | 21,636 |
| Oct 30, 2025 | 11.68 | 11.68 | 10.84 | 10.84 | 10.84 | -3.73% | 27,702 |
| Oct 29, 2025 | 11.20 | 11.36 | 11.08 | 11.26 | 11.26 | 0.72% | 20,533 |
| Oct 28, 2025 | 11.02 | 11.24 | 11.02 | 11.18 | 11.18 | 0.36% | 30,291 |
| Oct 27, 2025 | 11.40 | 11.42 | 11.10 | 11.14 | 11.14 | -1.07% | 22,540 |
| Oct 24, 2025 | 11.50 | 11.50 | 11.04 | 11.26 | 11.26 | 0.90% | 39,039 |
| Oct 23, 2025 | 10.94 | 11.46 | 10.86 | 11.16 | 11.16 | 2.01% | 59,883 |
| Oct 22, 2025 | 10.82 | 10.98 | 10.70 | 10.94 | 10.94 | 0.18% | 87,140 |
| Oct 21, 2025 | 10.82 | 10.92 | 10.64 | 10.92 | 10.92 | 0.37% | 36,256 |
| Oct 20, 2025 | 11.10 | 11.10 | 10.82 | 10.88 | 10.88 | -0.73% | 26,711 |
| Oct 17, 2025 | 11.22 | 11.22 | 10.78 | 10.96 | 10.96 | -1.44% | 46,771 |
| Oct 16, 2025 | 11.22 | 11.38 | 10.90 | 11.12 | 11.12 | 0.72% | 47,552 |
| Oct 15, 2025 | 12.00 | 12.10 | 11.04 | 11.04 | 11.04 | -7.23% | 125,208 |
| Oct 14, 2025 | 11.82 | 12.16 | 11.56 | 11.90 | 11.90 | -0.83% | 63,191 |
| Oct 13, 2025 | 12.26 | 12.54 | 11.82 | 12.00 | 12.00 | -5.21% | 76,703 |