PNE AG (ETR:PNE3)
Germany
· Delayed Price · Currency is EUR 10.20
-0.20 (-1.92%)
At close: Dec 5, 2025
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 12.98 | 12.98 | 12.38 | 12.66 | 12.66 | -2.62% | 55,276 |
| Oct 9, 2025 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 1.56% | 28,981 |
| Oct 8, 2025 | 12.96 | 13.04 | 12.70 | 12.80 | 12.80 | -0.16% | 34,660 |
| Oct 7, 2025 | 13.00 | 13.00 | 12.76 | 12.82 | 12.82 | -0.16% | 21,511 |
| Oct 6, 2025 | 13.20 | 13.20 | 12.70 | 12.84 | 12.84 | -3.02% | 31,073 |
| Oct 3, 2025 | 13.08 | 13.38 | 13.08 | 13.24 | 13.24 | 0.61% | 26,669 |
| Oct 2, 2025 | 13.12 | 13.44 | 13.12 | 13.16 | 13.16 | -0.60% | 42,805 |
| Oct 1, 2025 | 13.20 | 13.56 | 13.20 | 13.24 | 13.24 | 0.30% | 61,937 |
| Sep 30, 2025 | 13.10 | 13.46 | 12.82 | 13.20 | 13.20 | 2.01% | 47,632 |
| Sep 29, 2025 | 13.00 | 13.10 | 12.82 | 12.94 | 12.94 | -0.46% | 17,441 |
| Sep 26, 2025 | 12.70 | 13.12 | 12.70 | 13.00 | 13.00 | 1.25% | 53,341 |
| Sep 25, 2025 | 12.80 | 13.06 | 12.62 | 12.84 | 12.84 | 0.47% | 39,119 |
| Sep 24, 2025 | 13.00 | 13.06 | 12.66 | 12.78 | 12.78 | -1.84% | 25,089 |
| Sep 23, 2025 | 12.80 | 13.36 | 12.80 | 13.02 | 13.02 | 1.56% | 53,834 |
| Sep 22, 2025 | 13.64 | 13.66 | 12.34 | 12.82 | 12.82 | -5.74% | 144,765 |
| Sep 19, 2025 | 13.74 | 13.76 | 13.60 | 13.60 | 13.60 | -0.58% | 412,622 |
| Sep 18, 2025 | 13.78 | 13.80 | 13.64 | 13.68 | 13.68 | -0.29% | 41,280 |
| Sep 17, 2025 | 13.76 | 13.80 | 13.66 | 13.72 | 13.72 | -0.44% | 57,152 |
| Sep 16, 2025 | 13.90 | 13.90 | 13.78 | 13.78 | 13.78 | -0.72% | 59,814 |
| Sep 15, 2025 | 13.88 | 13.90 | 13.80 | 13.88 | 13.88 | 0.43% | 38,705 |
| Sep 12, 2025 | 13.84 | 13.92 | 13.80 | 13.82 | 13.82 | -0.29% | 47,893 |
| Sep 11, 2025 | 13.88 | 13.98 | 13.86 | 13.86 | 13.86 | -0.29% | 34,013 |
| Sep 10, 2025 | 13.80 | 13.92 | 13.80 | 13.90 | 13.90 | 0.43% | 34,682 |
| Sep 9, 2025 | 13.84 | 13.90 | 13.82 | 13.84 | 13.84 | - | 28,032 |
| Sep 8, 2025 | 13.84 | 13.88 | 13.78 | 13.84 | 13.84 | 0.29% | 78,544 |
| Sep 5, 2025 | 13.80 | 13.84 | 13.78 | 13.80 | 13.80 | 0.15% | 22,465 |
| Sep 4, 2025 | 13.74 | 13.80 | 13.72 | 13.78 | 13.78 | 0.15% | 24,434 |
| Sep 3, 2025 | 13.70 | 13.78 | 13.70 | 13.76 | 13.76 | 0.15% | 31,436 |
| Sep 2, 2025 | 13.88 | 13.90 | 13.74 | 13.74 | 13.74 | -1.15% | 63,346 |
| Sep 1, 2025 | 13.94 | 13.94 | 13.88 | 13.90 | 13.90 | - | 22,140 |
| Aug 29, 2025 | 14.20 | 14.26 | 13.90 | 13.90 | 13.90 | -0.43% | 45,332 |
| Aug 28, 2025 | 14.04 | 14.04 | 13.92 | 13.96 | 13.96 | 0.14% | 37,669 |
| Aug 27, 2025 | 13.90 | 14.00 | 13.90 | 13.94 | 13.94 | 0.14% | 42,951 |
| Aug 26, 2025 | 13.96 | 13.96 | 13.90 | 13.92 | 13.92 | -0.43% | 47,489 |
| Aug 25, 2025 | 14.00 | 14.00 | 13.92 | 13.98 | 13.98 | -0.43% | 27,049 |
| Aug 22, 2025 | 13.98 | 14.08 | 13.98 | 14.04 | 14.04 | 0.29% | 30,486 |
| Aug 21, 2025 | 14.00 | 14.08 | 13.98 | 14.00 | 14.00 | -0.28% | 42,875 |
| Aug 20, 2025 | 14.24 | 14.24 | 14.00 | 14.04 | 14.04 | -1.68% | 61,021 |
| Aug 19, 2025 | 14.34 | 14.48 | 13.84 | 14.28 | 14.28 | -0.70% | 123,714 |
| Aug 18, 2025 | 14.34 | 14.44 | 14.32 | 14.38 | 14.38 | -0.42% | 45,867 |
| Aug 15, 2025 | 14.54 | 14.58 | 14.44 | 14.44 | 14.44 | -0.69% | 57,129 |
| Aug 14, 2025 | 14.50 | 14.62 | 14.48 | 14.54 | 14.54 | -0.27% | 64,022 |
| Aug 13, 2025 | 14.64 | 14.84 | 14.58 | 14.58 | 14.58 | -0.55% | 45,205 |
| Aug 12, 2025 | 14.70 | 14.82 | 14.64 | 14.66 | 14.66 | -0.81% | 84,997 |
| Aug 11, 2025 | 14.94 | 14.96 | 14.70 | 14.78 | 14.78 | -1.60% | 81,219 |
| Aug 8, 2025 | 14.98 | 15.14 | 14.98 | 15.02 | 15.02 | -0.13% | 87,900 |
| Aug 7, 2025 | 15.08 | 15.14 | 14.98 | 15.04 | 15.04 | - | 42,948 |
| Aug 6, 2025 | 15.00 | 15.14 | 14.98 | 15.04 | 15.04 | 0.13% | 40,349 |
| Aug 5, 2025 | 15.00 | 15.10 | 14.98 | 15.02 | 15.02 | -0.53% | 38,894 |
| Aug 4, 2025 | 15.14 | 15.14 | 14.98 | 15.10 | 15.10 | 0.80% | 33,480 |
| Aug 1, 2025 | 15.00 | 15.06 | 14.98 | 14.98 | 14.98 | -0.79% | 42,841 |
| Jul 31, 2025 | 14.98 | 15.16 | 14.98 | 15.10 | 15.10 | 0.40% | 78,409 |
| Jul 30, 2025 | 14.90 | 15.08 | 14.90 | 15.04 | 15.04 | 0.27% | 39,926 |
| Jul 29, 2025 | 14.98 | 15.08 | 14.90 | 15.00 | 15.00 | - | 39,504 |
| Jul 28, 2025 | 15.10 | 15.10 | 14.98 | 15.00 | 15.00 | 0.13% | 23,884 |
| Jul 25, 2025 | 15.00 | 15.00 | 14.84 | 14.98 | 14.98 | -0.13% | 29,241 |
| Jul 24, 2025 | 14.90 | 15.12 | 14.90 | 15.00 | 15.00 | 0.40% | 41,420 |
| Jul 23, 2025 | 15.18 | 15.18 | 14.92 | 14.94 | 14.94 | -0.27% | 33,004 |
| Jul 22, 2025 | 15.04 | 15.14 | 14.96 | 14.98 | 14.98 | -0.13% | 65,409 |
| Jul 21, 2025 | 15.14 | 15.14 | 14.98 | 15.00 | 15.00 | -0.40% | 85,082 |