PNE AG (VIE:PNE3)
Austria
· Delayed Price · Currency is EUR 10.34
-0.12 (-1.15%)
At close: Dec 5, 2025
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 12.38 | 12.38 | 12.02 | 12.02 | 12.02 | -4.30% | - |
| Oct 10, 2025 | 12.94 | 12.94 | 12.48 | 12.56 | 12.56 | -3.83% | 1,162 |
| Oct 9, 2025 | 12.86 | 13.06 | 12.86 | 13.06 | 13.06 | 1.56% | - |
| Oct 8, 2025 | 12.76 | 13.00 | 12.76 | 12.86 | 12.86 | - | 581 |
| Oct 7, 2025 | 12.94 | 12.98 | 12.86 | 12.86 | 12.86 | 0.16% | - |
| Oct 6, 2025 | 13.06 | 13.06 | 12.78 | 12.84 | 12.84 | -2.58% | - |
| Oct 3, 2025 | 13.26 | 13.26 | 13.16 | 13.18 | 13.18 | -1.05% | 581 |
| Oct 2, 2025 | 13.30 | 13.32 | 13.22 | 13.32 | 13.32 | -0.89% | - |
| Oct 1, 2025 | 13.34 | 13.50 | 13.34 | 13.44 | 13.44 | 0.15% | - |
| Sep 30, 2025 | 12.88 | 13.42 | 12.84 | 13.42 | 13.42 | 3.87% | - |
| Sep 29, 2025 | 13.02 | 13.02 | 12.90 | 12.92 | 12.92 | -1.67% | - |
| Sep 26, 2025 | 12.72 | 13.14 | 12.72 | 13.14 | 13.14 | 1.23% | 124 |
| Sep 25, 2025 | 12.82 | 12.98 | 12.64 | 12.98 | 12.98 | 1.88% | 494 |
| Sep 24, 2025 | 13.00 | 13.00 | 12.74 | 12.74 | 12.74 | -2.15% | - |
| Sep 23, 2025 | 13.28 | 13.28 | 13.02 | 13.02 | 13.02 | -1.66% | - |
| Sep 22, 2025 | 13.20 | 13.30 | 12.66 | 13.24 | 13.24 | -3.07% | 2,376 |
| Sep 19, 2025 | 13.76 | 13.76 | 13.66 | 13.66 | 13.66 | -0.15% | - |
| Sep 18, 2025 | 13.74 | 13.74 | 13.66 | 13.68 | 13.68 | -0.15% | - |
| Sep 17, 2025 | 13.78 | 13.78 | 13.70 | 13.70 | 13.70 | -1.01% | - |
| Sep 16, 2025 | 13.90 | 13.90 | 13.84 | 13.84 | 13.84 | -0.43% | - |
| Sep 15, 2025 | 13.86 | 13.90 | 13.86 | 13.90 | 13.90 | 0.29% | - |
| Sep 12, 2025 | 13.92 | 13.92 | 13.86 | 13.86 | 13.86 | -0.43% | - |
| Sep 11, 2025 | 13.96 | 13.96 | 13.90 | 13.92 | 13.92 | -0.14% | - |
| Sep 10, 2025 | 13.86 | 13.94 | 13.86 | 13.94 | 13.94 | 0.58% | - |
| Sep 9, 2025 | 13.84 | 13.86 | 13.84 | 13.86 | 13.86 | -0.14% | - |
| Sep 8, 2025 | 13.86 | 13.88 | 13.86 | 13.88 | 13.88 | 0.58% | - |
| Sep 5, 2025 | 13.82 | 13.84 | 13.80 | 13.80 | 13.80 | -0.14% | - |
| Sep 4, 2025 | 13.78 | 13.82 | 13.78 | 13.82 | 13.82 | 0.44% | - |
| Sep 3, 2025 | 13.76 | 13.78 | 13.76 | 13.76 | 13.76 | - | - |
| Sep 2, 2025 | 13.84 | 13.84 | 13.76 | 13.76 | 13.76 | -1.15% | - |
| Sep 1, 2025 | 13.90 | 13.92 | 13.90 | 13.92 | 13.92 | -0.14% | - |
| Aug 29, 2025 | 13.98 | 13.98 | 13.94 | 13.94 | 13.94 | -0.29% | - |
| Aug 28, 2025 | 13.94 | 13.98 | 13.94 | 13.98 | 13.98 | 0.14% | - |
| Aug 27, 2025 | 14.00 | 14.00 | 13.96 | 13.96 | 13.96 | 0.14% | - |
| Aug 26, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.43% | - |
| Aug 25, 2025 | 14.00 | 14.00 | 13.94 | 14.00 | 14.00 | -0.28% | - |
| Aug 22, 2025 | 14.02 | 14.04 | 13.98 | 14.04 | 14.04 | 0.43% | - |
| Aug 21, 2025 | 14.02 | 14.02 | 13.98 | 13.98 | 13.98 | -0.57% | - |
| Aug 20, 2025 | 14.18 | 14.18 | 14.06 | 14.06 | 14.06 | 2.33% | - |
| Aug 19, 2025 | 14.40 | 14.42 | 13.74 | 13.74 | 13.74 | -4.58% | 988 |
| Aug 18, 2025 | 14.42 | 14.42 | 14.32 | 14.40 | 14.40 | -0.69% | - |
| Aug 15, 2025 | 14.52 | 14.54 | 14.50 | 14.50 | 14.50 | -0.41% | - |
| Aug 14, 2025 | 14.56 | 14.62 | 14.56 | 14.56 | 14.56 | -0.41% | - |
| Aug 13, 2025 | 14.72 | 14.74 | 14.62 | 14.62 | 14.62 | -0.54% | - |
| Aug 12, 2025 | 14.74 | 14.78 | 14.70 | 14.70 | 14.70 | -0.81% | - |
| Aug 11, 2025 | 14.86 | 14.86 | 14.80 | 14.82 | 14.82 | -1.59% | - |
| Aug 8, 2025 | 15.02 | 15.08 | 15.02 | 15.06 | 15.06 | -0.13% | - |
| Aug 7, 2025 | 15.10 | 15.10 | 15.02 | 15.08 | 15.08 | 0.13% | - |
| Aug 6, 2025 | 15.06 | 15.06 | 15.02 | 15.06 | 15.06 | - | - |
| Aug 5, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - | - |
| Aug 4, 2025 | 15.04 | 15.06 | 15.04 | 15.06 | 15.06 | 0.13% | - |
| Aug 1, 2025 | 15.06 | 15.06 | 15.02 | 15.04 | 15.04 | -0.66% | - |
| Jul 31, 2025 | 15.12 | 15.14 | 15.12 | 15.14 | 15.14 | 0.66% | - |
| Jul 30, 2025 | 15.02 | 15.04 | 15.00 | 15.04 | 15.04 | 0.40% | - |
| Jul 29, 2025 | 15.04 | 15.04 | 14.98 | 14.98 | 14.98 | - | - |
| Jul 28, 2025 | 15.04 | 15.08 | 14.98 | 14.98 | 14.98 | - | - |
| Jul 25, 2025 | 14.96 | 15.00 | 14.90 | 14.98 | 14.98 | -0.13% | - |
| Jul 24, 2025 | 15.04 | 15.04 | 15.00 | 15.00 | 15.00 | 0.40% | - |
| Jul 23, 2025 | 15.10 | 15.10 | 14.94 | 14.94 | 14.94 | -0.53% | - |
| Jul 22, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | - |
| Jul 21, 2025 | 15.12 | 15.12 | 15.02 | 15.02 | 15.02 | -0.53% | - |