PNE AG (VIE:PNE3)
Austria
· Delayed Price · Currency is EUR 8.46
-0.04 (-0.47%)
Last updated: Mar 9, 2026, 3:30 PM CET
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.43 | 8.52 | 8.36 | 8.46 | 8.46 | -0.47% | 757 |
| Mar 6, 2026 | 8.38 | 8.50 | 8.36 | 8.50 | 8.50 | 0.12% | - |
| Mar 5, 2026 | 8.53 | 8.53 | 8.49 | 8.49 | 8.49 | -1.16% | - |
| Mar 4, 2026 | 8.83 | 8.83 | 8.59 | 8.59 | 8.59 | 0.23% | - |
| Mar 3, 2026 | 8.67 | 8.67 | 8.57 | 8.57 | 8.57 | -0.81% | - |
| Mar 2, 2026 | 8.65 | 8.65 | 8.50 | 8.64 | 8.64 | -2.37% | - |
| Feb 27, 2026 | 8.91 | 8.91 | 8.85 | 8.85 | 8.85 | 2.08% | - |
| Feb 26, 2026 | 8.55 | 8.67 | 8.55 | 8.67 | 8.67 | -0.12% | 757 |
| Feb 25, 2026 | 8.68 | 8.70 | 8.65 | 8.68 | 8.68 | -1.03% | 757 |
| Feb 24, 2026 | 8.44 | 8.77 | 8.44 | 8.77 | 8.77 | 3.06% | - |
| Feb 23, 2026 | 8.74 | 8.74 | 8.45 | 8.51 | 8.51 | -3.51% | 1,514 |
| Feb 20, 2026 | 8.92 | 8.92 | 8.72 | 8.82 | 8.82 | -1.34% | - |
| Feb 19, 2026 | 9.02 | 9.02 | 8.87 | 8.94 | 8.94 | -2.30% | 1,330 |
| Feb 18, 2026 | 9.18 | 9.18 | 9.00 | 9.15 | 9.15 | 0.44% | - |
| Feb 17, 2026 | 9.19 | 9.19 | 9.08 | 9.11 | 9.11 | - | - |
| Feb 16, 2026 | 9.34 | 9.34 | 9.11 | 9.11 | 9.11 | - | - |
| Feb 13, 2026 | 8.86 | 9.11 | 8.86 | 9.11 | 9.11 | 1.90% | - |
| Feb 12, 2026 | 9.04 | 9.04 | 8.85 | 8.94 | 8.94 | -0.11% | 854 |
| Feb 11, 2026 | 9.03 | 9.03 | 8.84 | 8.95 | 8.95 | 1.13% | - |
| Feb 10, 2026 | 8.94 | 8.94 | 8.77 | 8.85 | 8.85 | -0.45% | - |
| Feb 9, 2026 | 9.07 | 9.07 | 8.89 | 8.89 | 8.89 | -1.77% | - |
| Feb 6, 2026 | 9.12 | 9.12 | 8.99 | 9.05 | 9.05 | 0.44% | - |
| Feb 5, 2026 | 9.46 | 9.46 | 9.01 | 9.01 | 9.01 | -5.16% | 750 |
| Feb 4, 2026 | 9.82 | 9.82 | 9.48 | 9.50 | 9.50 | -2.96% | 917 |
| Feb 3, 2026 | 9.85 | 9.85 | 9.67 | 9.79 | 9.79 | -0.41% | - |
| Feb 2, 2026 | 9.85 | 9.89 | 9.75 | 9.83 | 9.83 | -2.09% | 847 |
| Jan 30, 2026 | 9.99 | 10.04 | 9.99 | 10.04 | 10.04 | 1.01% | - |
| Jan 29, 2026 | 9.92 | 10.06 | 9.92 | 9.94 | 9.94 | -0.50% | - |
| Jan 28, 2026 | 10.06 | 10.06 | 9.89 | 9.99 | 9.99 | 0.20% | - |
| Jan 27, 2026 | 9.84 | 9.97 | 9.73 | 9.97 | 9.97 | 4.51% | 757 |
| Jan 26, 2026 | 9.25 | 9.54 | 8.95 | 9.54 | 9.54 | 0.21% | 273 |
| Jan 23, 2026 | 9.43 | 9.52 | 9.41 | 9.52 | 9.52 | -0.63% | - |
| Jan 22, 2026 | 9.39 | 9.70 | 9.39 | 9.58 | 9.58 | 2.13% | - |
| Jan 21, 2026 | 9.27 | 9.38 | 9.24 | 9.38 | 9.38 | 0.11% | 750 |
| Jan 20, 2026 | 9.52 | 9.52 | 9.35 | 9.37 | 9.37 | -2.29% | 757 |
| Jan 19, 2026 | 9.54 | 9.68 | 9.54 | 9.59 | 9.59 | -0.83% | - |
| Jan 16, 2026 | 9.56 | 9.67 | 9.46 | 9.67 | 9.67 | -0.51% | - |
| Jan 15, 2026 | 9.78 | 9.78 | 9.47 | 9.72 | 9.72 | 1.78% | 757 |
| Jan 14, 2026 | 10.40 | 10.52 | 9.55 | 9.55 | 9.55 | -8.00% | 2,914 |
| Jan 13, 2026 | 10.20 | 10.38 | 10.20 | 10.38 | 10.38 | 1.76% | - |
| Jan 12, 2026 | 10.58 | 10.60 | 10.20 | 10.20 | 10.20 | -3.04% | - |
| Jan 9, 2026 | 10.60 | 10.60 | 10.44 | 10.52 | 10.52 | 1.54% | - |
| Jan 8, 2026 | 10.38 | 10.38 | 10.36 | 10.36 | 10.36 | 0.39% | - |
| Jan 7, 2026 | 10.18 | 10.36 | 10.18 | 10.32 | 10.32 | 1.38% | - |
| Jan 6, 2026 | 10.14 | 10.18 | 10.04 | 10.18 | 10.18 | -0.78% | - |
| Jan 5, 2026 | 10.30 | 10.30 | 10.18 | 10.26 | 10.26 | 1.38% | - |
| Jan 2, 2026 | 10.14 | 10.14 | 10.08 | 10.12 | 10.12 | - | - |
| Dec 30, 2025 | 10.04 | 10.12 | 10.04 | 10.12 | 10.12 | 2.12% | - |
| Dec 29, 2025 | 10.04 | 10.04 | 9.81 | 9.91 | 9.91 | -0.50% | - |
| Dec 23, 2025 | 9.87 | 9.97 | 9.87 | 9.96 | 9.96 | -0.80% | - |
| Dec 22, 2025 | 10.04 | 10.06 | 10.00 | 10.04 | 10.04 | -0.79% | - |
| Dec 19, 2025 | 10.04 | 10.22 | 10.04 | 10.12 | 10.12 | -0.20% | - |
| Dec 18, 2025 | 9.90 | 10.16 | 9.90 | 10.14 | 10.14 | 3.58% | - |
| Dec 17, 2025 | 9.66 | 9.79 | 9.60 | 9.79 | 9.79 | 0.62% | 581 |
| Dec 16, 2025 | 9.86 | 9.88 | 9.73 | 9.73 | 9.73 | -0.61% | 1,162 |
| Dec 15, 2025 | 10.08 | 10.08 | 9.79 | 9.79 | 9.79 | -3.26% | - |
| Dec 12, 2025 | 10.36 | 10.36 | 9.96 | 10.12 | 10.12 | -1.56% | - |
| Dec 11, 2025 | 10.10 | 10.28 | 10.10 | 10.28 | 10.28 | 1.98% | 581 |
| Dec 10, 2025 | 9.93 | 10.08 | 9.83 | 10.08 | 10.08 | 1.31% | - |
| Dec 9, 2025 | 10.00 | 10.04 | 9.95 | 9.95 | 9.95 | 0.61% | - |
| Dec 8, 2025 | 9.86 | 9.92 | 9.83 | 9.89 | 9.89 | -4.35% | - |
| Dec 5, 2025 | 10.54 | 10.56 | 10.34 | 10.34 | 10.34 | -1.15% | 581 |
| Dec 4, 2025 | 10.40 | 10.46 | 10.30 | 10.46 | 10.46 | 1.16% | 581 |
| Dec 3, 2025 | 10.18 | 10.34 | 10.10 | 10.34 | 10.34 | 0.98% | 581 |
| Dec 2, 2025 | 10.26 | 10.26 | 10.14 | 10.24 | 10.24 | 0.39% | - |
| Dec 1, 2025 | 10.18 | 10.24 | 10.18 | 10.20 | 10.20 | 0.39% | - |
| Nov 28, 2025 | 10.18 | 10.18 | 10.12 | 10.16 | 10.16 | 0.20% | - |
| Nov 27, 2025 | 9.97 | 10.14 | 9.87 | 10.14 | 10.14 | 1.50% | - |
| Nov 26, 2025 | 9.44 | 9.99 | 9.44 | 9.99 | 9.99 | 3.10% | 1,031 |
| Nov 25, 2025 | 10.22 | 10.22 | 9.69 | 9.69 | 9.69 | -3.29% | - |
| Nov 24, 2025 | 10.20 | 10.20 | 10.02 | 10.02 | 10.02 | -0.99% | - |
| Nov 21, 2025 | 9.99 | 10.12 | 9.99 | 10.12 | 10.12 | -0.59% | - |
| Nov 20, 2025 | 10.56 | 10.56 | 10.18 | 10.18 | 10.18 | -2.30% | - |
| Nov 19, 2025 | 10.44 | 10.44 | 10.40 | 10.42 | 10.42 | -0.95% | - |
| Nov 18, 2025 | 10.46 | 10.62 | 10.44 | 10.52 | 10.52 | -0.57% | 581 |
| Nov 17, 2025 | 10.76 | 10.76 | 10.56 | 10.58 | 10.58 | 3.32% | - |
| Nov 14, 2025 | 10.42 | 10.42 | 10.24 | 10.24 | 10.24 | -5.54% | 581 |
| Nov 13, 2025 | 10.74 | 10.84 | 10.74 | 10.84 | 10.84 | 5.65% | 450 |
| Nov 12, 2025 | 10.38 | 10.48 | 10.26 | 10.26 | 10.26 | -1.72% | 51 |
| Nov 11, 2025 | 9.95 | 10.44 | 9.95 | 10.44 | 10.44 | 6.10% | 1,162 |
| Nov 10, 2025 | 10.34 | 10.34 | 9.84 | 9.84 | 9.84 | -2.38% | - |
| Nov 7, 2025 | 10.22 | 10.22 | 10.06 | 10.08 | 10.08 | -2.70% | - |
| Nov 6, 2025 | 10.34 | 10.40 | 10.34 | 10.36 | 10.36 | 0.19% | - |
| Nov 5, 2025 | 10.08 | 10.34 | 10.08 | 10.34 | 10.34 | 2.17% | - |
| Nov 4, 2025 | 9.97 | 10.12 | 9.97 | 10.12 | 10.12 | -3.25% | - |
| Nov 3, 2025 | 10.72 | 10.72 | 10.46 | 10.46 | 10.46 | -2.97% | - |
| Oct 31, 2025 | 10.88 | 10.88 | 10.78 | 10.78 | 10.78 | -2.00% | - |
| Oct 30, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -2.83% | - |
| Oct 29, 2025 | 11.14 | 11.32 | 11.14 | 11.32 | 11.32 | 1.07% | - |
| Oct 28, 2025 | 11.04 | 11.24 | 11.04 | 11.20 | 11.20 | 0.18% | 581 |
| Oct 27, 2025 | 11.38 | 11.38 | 11.18 | 11.18 | 11.18 | -0.53% | - |
| Oct 24, 2025 | 11.18 | 11.30 | 11.06 | 11.24 | 11.24 | 1.44% | 1,162 |
| Oct 23, 2025 | 11.08 | 11.36 | 11.08 | 11.08 | 11.08 | 2.40% | - |
| Oct 22, 2025 | 10.94 | 10.94 | 10.70 | 10.82 | 10.82 | -0.37% | 581 |
| Oct 21, 2025 | 10.80 | 10.86 | 10.72 | 10.86 | 10.86 | -0.55% | - |
| Oct 20, 2025 | 10.94 | 10.94 | 10.86 | 10.92 | 10.92 | 0.74% | - |
| Oct 17, 2025 | 10.94 | 11.04 | 10.84 | 10.84 | 10.84 | -2.52% | 581 |
| Oct 16, 2025 | 11.04 | 11.12 | 10.92 | 11.12 | 11.12 | -3.81% | - |
| Oct 15, 2025 | 12.04 | 12.04 | 11.56 | 11.56 | 11.56 | -3.67% | 581 |
| Oct 14, 2025 | 11.98 | 12.00 | 11.76 | 12.00 | 12.00 | -0.17% | - |