Pine Cliff Energy Ltd. (FRA:IPC)
Germany
· Delayed Price · Currency is EUR 0.515
-0.005 (-0.96%)
Last updated: Dec 5, 2025, 8:06 AM CET
Pine Cliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97% | - |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.34% | - |
| Dec 2, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 4.81% | 2,000 |
| Dec 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97% | - |
| Nov 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Nov 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 26, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | - |
| Nov 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.00% | - |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 21, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 1.21% | - |
| Nov 20, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -2.18% | - |
| Nov 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 7.91% | - |
| Nov 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.88% | - |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.40% | - |
| Nov 14, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -5.90% | - |
| Nov 13, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.52 | -3.67% | 8,000 |
| Nov 12, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.54 | 10.32% | 4,000 |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.08% | - |
| Nov 10, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 8.65% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Nov 6, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | - |
| Nov 5, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 4.02% | - |
| Nov 4, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.32% | - |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.18% | - |
| Oct 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Oct 30, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | - |
| Oct 29, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.91% | - |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 27, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.79% | - |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.76% | - |
| Oct 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.88% | - |
| Oct 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.14% | - |
| Oct 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 11.02% | - |
| Oct 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.64% | - |
| Oct 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.14% | - |
| Oct 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.85% | - |
| Oct 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 3.87% | - |
| Oct 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.29% | - |
| Oct 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.51% | - |
| Oct 10, 2025 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | -2.83% | 7,000 |
| Oct 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.44% | - |
| Oct 8, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.41 | -3.12% | - |
| Oct 7, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | -0.76% | 3,000 |
| Oct 6, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 15.71% | 2,000 |
| Oct 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.07% | - |
| Oct 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.21% | - |
| Oct 1, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.05% | - |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.49% | - |
| Sep 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Sep 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.22% | - |
| Sep 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.43% | - |
| Sep 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.33% | - |
| Sep 23, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.76% | - |
| Sep 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.32% | - |
| Sep 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.76% | - |
| Sep 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.76% | - |
| Sep 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.19% | - |
| Sep 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.05% | - |
| Sep 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.04% | - |
| Sep 12, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.22% | - |
| Sep 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.82% | - |
| Sep 10, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 5.70% | - |
| Sep 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.23% | - |
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | -0.55% | - |
| Sep 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.14% | - |
| Sep 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.24% | - |
| Sep 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.03% | - |
| Sep 2, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 3.81% | - |
| Sep 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.78% | - |
| Aug 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.05% | - |
| Aug 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.46% | - |
| Aug 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 0.28% | - |
| Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.60% | - |
| Aug 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.26% | - |
| Aug 22, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 7.52% | - |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.83% | - |
| Aug 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.61% | - |
| Aug 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.38% | - |
| Aug 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.95% | - |
| Aug 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.61% | - |
| Aug 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.05% | - |
| Aug 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.78% | - |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.91% | - |
| Aug 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.26% | - |
| Aug 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.50% | - |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.56% | - |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -4.46% | - |
| Aug 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.28% | - |
| Aug 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.42% | - |
| Aug 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.64% | - |
| Jul 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -2.73% | - |
| Jul 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.99% | - |
| Jul 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.11% | - |
| Jul 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.78% | - |
| Jul 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.18% | - |
| Jul 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.68% | - |
| Jul 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -1.15% | - |
| Jul 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.29% | - |
| Jul 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5.87% | - |
| Jul 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -0.19% | - |