PNE AG (FRA:PNE3)
Germany
· Delayed Price · Currency is EUR 10.34
+0.16 (1.57%)
At close: Dec 4, 2025
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.57% | 40 |
| Dec 3, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | - |
| Dec 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.39% | - |
| Dec 1, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | - |
| Nov 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.00% | - |
| Nov 27, 2025 | 9.82 | 9.98 | 9.82 | 9.98 | 9.98 | 4.07% | 752 |
| Nov 26, 2025 | 9.69 | 9.69 | 9.36 | 9.59 | 9.59 | -4.29% | 550 |
| Nov 25, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% | - |
| Nov 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.56% | 120 |
| Nov 21, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -4.47% | - |
| Nov 20, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 2.87% | 15 |
| Nov 19, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.95% | - |
| Nov 18, 2025 | 10.24 | 10.54 | 10.24 | 10.54 | 10.54 | 1.35% | 600 |
| Nov 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Nov 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.47% | - |
| Nov 13, 2025 | 10.18 | 10.90 | 10.18 | 10.86 | 10.86 | 5.85% | 355 |
| Nov 12, 2025 | 10.30 | 10.52 | 10.26 | 10.26 | 10.26 | -0.97% | 340 |
| Nov 11, 2025 | 10.02 | 10.36 | 10.02 | 10.36 | 10.36 | 1.97% | 70 |
| Nov 10, 2025 | 10.06 | 10.16 | 10.06 | 10.16 | 10.16 | 0.59% | 250 |
| Nov 7, 2025 | 10.22 | 10.26 | 10.10 | 10.10 | 10.10 | -2.70% | 201 |
| Nov 6, 2025 | 10.22 | 10.38 | 10.22 | 10.38 | 10.38 | 2.98% | 10 |
| Nov 5, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.40% | - |
| Nov 4, 2025 | 10.14 | 10.14 | 10.10 | 10.12 | 10.12 | -1.36% | 3,250 |
| Nov 3, 2025 | 10.76 | 10.76 | 10.26 | 10.26 | 10.26 | -5.87% | 702 |
| Oct 31, 2025 | 10.74 | 10.96 | 10.74 | 10.90 | 10.90 | -1.98% | 250 |
| Oct 30, 2025 | 11.14 | 11.14 | 11.04 | 11.12 | 11.12 | -0.89% | 2,000 |
| Oct 29, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.63% | - |
| Oct 28, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.54% | - |
| Oct 27, 2025 | 11.26 | 11.26 | 11.10 | 11.10 | 11.10 | -0.54% | 595 |
| Oct 24, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.06% | - |
| Oct 23, 2025 | 11.02 | 11.28 | 11.02 | 11.28 | 11.28 | 3.87% | 800 |
| Oct 22, 2025 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | 0.18% | 200 |
| Oct 21, 2025 | 10.86 | 10.86 | 10.84 | 10.84 | 10.84 | -0.18% | 20 |
| Oct 20, 2025 | 11.06 | 11.06 | 10.86 | 10.86 | 10.86 | -1.09% | 100 |
| Oct 17, 2025 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 0.55% | 200 |
| Oct 16, 2025 | 11.12 | 11.12 | 10.92 | 10.92 | 10.92 | -7.30% | 207 |
| Oct 15, 2025 | 12.06 | 12.06 | 11.78 | 11.78 | 11.78 | -2.16% | 710 |
| Oct 14, 2025 | 11.84 | 12.04 | 11.56 | 12.04 | 12.04 | 0.17% | 625 |
| Oct 13, 2025 | 12.46 | 12.46 | 12.02 | 12.02 | 12.02 | -4.75% | 1,003 |
| Oct 10, 2025 | 12.88 | 12.88 | 12.62 | 12.62 | 12.62 | -1.56% | 400 |
| Oct 9, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.79% | - |
| Oct 8, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.40% | - |
| Oct 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Oct 6, 2025 | 13.12 | 13.12 | 13.10 | 13.10 | 13.10 | 0.15% | 305 |
| Oct 3, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -3.11% | - |
| Oct 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.21% | 500 |
| Oct 1, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 2.03% | 300 |
| Sep 30, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.69% | - |
| Sep 29, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.35% | - |
| Sep 26, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.62% | - |
| Sep 25, 2025 | 12.60 | 12.82 | 12.60 | 12.82 | 12.82 | -0.47% | 500 |
| Sep 24, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.26% | - |
| Sep 23, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -4.36% | - |
| Sep 22, 2025 | 13.46 | 13.50 | 12.42 | 13.30 | 13.30 | -2.92% | 2,398 |
| Sep 19, 2025 | 13.64 | 13.70 | 13.64 | 13.70 | 13.70 | 1.18% | 130 |
| Sep 18, 2025 | 13.60 | 13.60 | 13.54 | 13.54 | 13.54 | -1.02% | 5 |
| Sep 17, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.30% | - |
| Sep 16, 2025 | 13.78 | 13.86 | 13.78 | 13.86 | 13.86 | 1.17% | 200 |
| Sep 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.15% | - |
| Sep 12, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.58% | - |
| Sep 11, 2025 | 13.80 | 13.96 | 13.80 | 13.90 | 13.90 | 0.14% | 140 |
| Sep 10, 2025 | 13.86 | 13.88 | 13.86 | 13.88 | 13.88 | 1.17% | 360 |
| Sep 9, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | - |
| Sep 8, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.87% | 45 |
| Sep 5, 2025 | 13.80 | 13.84 | 13.80 | 13.84 | 13.84 | 1.32% | 200 |
| Sep 4, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.04% | - |
| Sep 3, 2025 | 13.66 | 13.66 | 13.52 | 13.52 | 13.52 | -1.74% | 425 |
| Sep 2, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -1.15% | - |
| Sep 1, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.43% | - |
| Aug 29, 2025 | 13.88 | 13.98 | 13.88 | 13.98 | 13.98 | 0.72% | 50 |
| Aug 28, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.43% | - |
| Aug 27, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.87% | - |
| Aug 26, 2025 | 13.84 | 13.84 | 13.82 | 13.82 | 13.82 | -0.14% | 300 |
| Aug 25, 2025 | 14.10 | 14.10 | 13.84 | 13.84 | 13.84 | - | 114 |
| Aug 22, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.14% | - |
| Aug 21, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -2.12% | - |
| Aug 20, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -2.08% | - |
| Aug 19, 2025 | 14.14 | 14.42 | 14.14 | 14.42 | 14.42 | 1.26% | 130 |
| Aug 18, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.66% | - |
| Aug 15, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.41% | 150 |
| Aug 14, 2025 | 14.46 | 14.54 | 14.46 | 14.54 | 14.54 | 0.28% | 900 |
| Aug 13, 2025 | 14.58 | 14.74 | 14.50 | 14.50 | 14.50 | -1.89% | 552 |
| Aug 12, 2025 | 14.58 | 14.78 | 14.58 | 14.78 | 14.78 | -0.40% | 620 |
| Aug 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.54% | - |
| Aug 8, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.80% | 493 |
| Aug 7, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.67% | 493 |
| Aug 6, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.27% | - |
| Aug 5, 2025 | 15.02 | 15.04 | 14.90 | 14.90 | 14.90 | -0.93% | 1,827 |
| Aug 4, 2025 | 15.00 | 15.04 | 15.00 | 15.04 | 15.04 | 1.35% | 160 |
| Aug 1, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.67% | - |
| Jul 31, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.53% | 41 |
| Jul 30, 2025 | 14.90 | 15.02 | 14.90 | 15.02 | 15.02 | 0.13% | 150 |
| Jul 29, 2025 | 14.88 | 15.02 | 14.88 | 15.00 | 15.00 | 0.81% | 155 |
| Jul 28, 2025 | 14.98 | 15.00 | 14.88 | 14.88 | 14.88 | - | 902 |
| Jul 25, 2025 | 14.86 | 14.88 | 14.86 | 14.88 | 14.88 | -0.40% | 215 |
| Jul 24, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.13% | - |
| Jul 23, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.27% | - |
| Jul 22, 2025 | 14.78 | 15.00 | 14.78 | 15.00 | 15.00 | 0.40% | 350 |
| Jul 21, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.40% | - |
| Jul 18, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -2.62% | - |