PannErgy Nyrt. (FRA:PPL)
Germany
· Delayed Price · Currency is EUR 4.880
-0.010 (-0.20%)
Last updated: Dec 4, 2025, 8:00 AM CET
PannErgy Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Dec 4, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Dec 3, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.41% | - |
| Dec 2, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.60% | - |
| Dec 1, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.04% | - |
| Nov 28, 2025 | 4.94 | 4.94 | 4.89 | 4.89 | 4.89 | -0.41% | 100 |
| Nov 27, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.66% | - |
| Nov 26, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -5.29% | - |
| Nov 25, 2025 | 4.83 | 5.10 | 4.83 | 5.10 | 5.10 | 2.00% | 189 |
| Nov 24, 2025 | 4.62 | 5.00 | 4.62 | 5.00 | 5.00 | 7.07% | 552 |
| Nov 21, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.21% | - |
| Nov 20, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Nov 19, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Nov 18, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.65% | - |
| Nov 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Nov 14, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.32% | - |
| Nov 13, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.74% | - |
| Nov 12, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.65% | - |
| Nov 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Nov 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.53% | - |
| Nov 7, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Nov 6, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.55% | - |
| Nov 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.42% | - |
| Nov 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 5.17% | - |
| Oct 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.67% | - |
| Oct 30, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -6.28% | - |
| Oct 29, 2025 | 4.54 | 4.78 | 4.54 | 4.78 | 4.78 | 5.99% | 384 |
| Oct 28, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | - |
| Oct 27, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | - |
| Oct 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | - |
| Oct 23, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.89% | - |
| Oct 22, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -3.02% | - |
| Oct 21, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.09% | - |
| Oct 20, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 5.53% | - |
| Oct 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.59% | - |
| Oct 16, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| Oct 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Oct 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.81% | - |
| Oct 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | - |
| Oct 10, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.72% | - |
| Oct 9, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | - |
| Oct 8, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -7.16% | - |
| Oct 7, 2025 | 4.22 | 4.47 | 4.22 | 4.47 | 4.47 | 5.92% | 89 |
| Oct 6, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Oct 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.72% | - |
| Oct 2, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Oct 1, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.73% | - |
| Sep 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.23% | - |
| Sep 29, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.49% | - |
| Sep 26, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.50% | - |
| Sep 25, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.72% | - |
| Sep 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -8.14% | - |
| Sep 23, 2025 | 4.12 | 4.42 | 4.12 | 4.42 | 4.42 | 5.74% | 134 |
| Sep 22, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.70% | - |
| Sep 19, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Sep 18, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.72% | - |
| Sep 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -7.17% | - |
| Sep 16, 2025 | 4.18 | 4.46 | 4.18 | 4.46 | 4.46 | 6.70% | 866 |
| Sep 15, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Sep 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.72% | - |
| Sep 11, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | - |
| Sep 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.24% | - |
| Sep 8, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| Sep 5, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.74% | - |
| Sep 4, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | - |
| Sep 3, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Sep 2, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -7.99% | 95 |
| Sep 1, 2025 | 4.06 | 4.38 | 4.06 | 4.38 | 4.38 | 7.09% | 95 |
| Aug 29, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.49% | - |
| Aug 28, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 3.04% | - |
| Aug 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.67% | - |
| Aug 26, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | - |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Aug 21, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Aug 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -7.47% | - |
| Aug 19, 2025 | 3.83 | 4.15 | 3.83 | 4.15 | 4.15 | 7.79% | 44 |
| Aug 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.12% | - |
| Aug 15, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.07% | - |
| Aug 14, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | - |
| Aug 13, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.80% | - |
| Aug 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.09% | - |
| Aug 11, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.68% | - |
| Aug 8, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.54% | - |
| Aug 7, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.82% | - |
| Aug 6, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -8.46% | - |
| Aug 5, 2025 | 3.73 | 4.02 | 3.73 | 4.02 | 4.02 | 11.05% | 10 |
| Aug 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Aug 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | - |
| Jul 31, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.27% | - |
| Jul 30, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 28, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.27% | - |
| Jul 25, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.82% | - |
| Jul 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Jul 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Jul 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Jul 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |