Pinetree Capital Ltd. (FRA:PI1)
Germany
· Delayed Price · Currency is EUR 7.50
+0.05 (0.67%)
Last updated: Dec 4, 2025, 8:00 AM CET
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | 2.67% | - |
| Dec 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Dec 3, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Dec 2, 2025 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | -1.95% | - |
| Dec 1, 2025 | 7.20 | 7.70 | 7.20 | 7.70 | 7.70 | 5.48% | - |
| Nov 28, 2025 | 7.35 | 7.45 | 7.30 | 7.30 | 7.30 | -0.68% | 1,000 |
| Nov 27, 2025 | 6.80 | 7.35 | 6.80 | 7.35 | 7.35 | 8.09% | - |
| Nov 26, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Nov 25, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Nov 24, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Nov 21, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | - |
| Nov 20, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | - |
| Nov 19, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 2.11% | - |
| Nov 18, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2.90% | - |
| Nov 17, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 3.76% | - |
| Nov 14, 2025 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Nov 13, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Nov 12, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | - |
| Nov 11, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | - |
| Nov 10, 2025 | 6.55 | 7.35 | 6.55 | 7.15 | 7.15 | 6.72% | 875 |
| Nov 7, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 4.69% | - |
| Nov 6, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -4.48% | - |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Nov 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Nov 3, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | - |
| Oct 31, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 30, 2025 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | -4.86% | - |
| Oct 29, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2.13% | 3,208 |
| Oct 28, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -4.73% | - |
| Oct 27, 2025 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 4.23% | - |
| Oct 24, 2025 | 6.65 | 7.10 | 6.65 | 7.10 | 7.10 | 5.97% | - |
| Oct 23, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 2.29% | - |
| Oct 22, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | -0.76% | - |
| Oct 21, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | - |
| Oct 20, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Oct 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 16, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Oct 15, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | - |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Oct 13, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Oct 10, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 0.73% | - |
| Oct 9, 2025 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -4.20% | - |
| Oct 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Oct 7, 2025 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -5.19% | - |
| Oct 6, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Oct 3, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | - |
| Oct 2, 2025 | 7.55 | 7.95 | 7.55 | 7.95 | 7.95 | 4.61% | - |
| Oct 1, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2.01% | - |
| Sep 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Sep 29, 2025 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 4.11% | - |
| Sep 26, 2025 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -5.19% | - |
| Sep 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.94% | - |
| Sep 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Sep 23, 2025 | 8.45 | 8.70 | 8.05 | 8.05 | 8.05 | -1.23% | 355 |
| Sep 22, 2025 | 8.35 | 8.50 | 8.15 | 8.15 | 8.15 | -2.40% | 234 |
| Sep 19, 2025 | 7.90 | 8.35 | 7.85 | 8.35 | 8.35 | 5.70% | 250 |
| Sep 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Sep 17, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -0.65% | 50 |
| Sep 16, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 15, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 1.97% | - |
| Sep 12, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | - |
| Sep 11, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | -5.00% | - |
| Sep 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Sep 8, 2025 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Sep 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Sep 4, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 1.23% | - |
| Sep 3, 2025 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Sep 2, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Sep 1, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 0.59% | - |
| Aug 29, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Aug 28, 2025 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 0.58% | - |
| Aug 27, 2025 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 1.76% | - |
| Aug 26, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | -0.58% | - |
| Aug 25, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Aug 22, 2025 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 5.42% | - |
| Aug 21, 2025 | 7.85 | 8.30 | 7.85 | 8.30 | 8.30 | 5.06% | - |
| Aug 20, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Aug 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Aug 18, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | - |
| Aug 15, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Aug 14, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Aug 13, 2025 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | -1.17% | - |
| Aug 12, 2025 | 8.80 | 8.80 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Aug 11, 2025 | 9.00 | 9.15 | 8.85 | 8.85 | 8.85 | -2.21% | 113 |
| Aug 8, 2025 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Aug 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Aug 6, 2025 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Aug 5, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Aug 4, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.55% | - |
| Jul 31, 2025 | 9.40 | 9.85 | 9.40 | 9.85 | 9.85 | 1.55% | - |
| Jul 30, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | -0.51% | - |
| Jul 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Jul 28, 2025 | 9.25 | 10.00 | 9.25 | 10.00 | 10.00 | 6.95% | - |
| Jul 25, 2025 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -4.10% | - |
| Jul 24, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | -0.51% | - |
| Jul 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Jul 22, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Jul 21, 2025 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | - |