PNE AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.50	10.58	10.20	10.20	10.20	-1.92%	24,613
Dec 4, 2025	10.38	10.48	10.22	10.40	10.40	0.78%	30,832
Dec 3, 2025	10.30	10.38	10.12	10.32	10.32	0.58%	41,444
Dec 2, 2025	10.22	10.30	10.12	10.26	10.26	-	40,863
Dec 1, 2025	10.16	10.26	10.10	10.26	10.26	0.59%	36,180
Nov 28, 2025	10.24	10.24	10.04	10.20	10.20	0.59%	13,790
Nov 27, 2025	9.92	10.16	9.83	10.14	10.14	2.22%	18,284
Nov 26, 2025	9.61	10.00	9.25	9.92	9.92	2.06%	131,941
Nov 25, 2025	10.12	10.22	9.62	9.72	9.72	-3.19%	65,088
Nov 24, 2025	10.30	10.32	10.00	10.04	10.04	-1.38%	62,328
Nov 21, 2025	10.46	10.46	9.94	10.18	10.18	-2.12%	26,873
Nov 20, 2025	10.60	10.70	10.18	10.40	10.40	-0.57%	48,783
Nov 19, 2025	10.46	10.48	10.24	10.46	10.46	-0.57%	31,390
Nov 18, 2025	10.64	10.64	10.44	10.52	10.52	-	18,768
Nov 17, 2025	10.70	10.72	10.46	10.52	10.52	0.19%	36,584
Nov 14, 2025	10.70	10.70	10.20	10.50	10.50	-2.23%	33,859
Nov 13, 2025	10.40	10.98	10.40	10.74	10.74	6.55%	82,378
Nov 12, 2025	10.50	10.52	10.08	10.08	10.08	-2.51%	48,832
Nov 11, 2025	10.20	10.52	9.90	10.34	10.34	2.99%	59,336
Nov 10, 2025	10.04	10.30	9.79	10.04	10.04	-	48,256
Nov 7, 2025	10.10	10.32	10.00	10.04	10.04	-2.52%	15,613
Nov 6, 2025	10.50	10.56	10.26	10.30	10.30	-0.19%	15,138
Nov 5, 2025	10.12	10.38	10.08	10.32	10.32	0.78%	32,366
Nov 4, 2025	10.30	10.32	9.99	10.24	10.24	-0.97%	71,804
Nov 3, 2025	10.82	10.82	10.34	10.34	10.34	-3.54%	31,179
Oct 31, 2025	10.94	10.94	10.72	10.72	10.72	-1.11%	21,636
Oct 30, 2025	11.68	11.68	10.84	10.84	10.84	-3.73%	27,702
Oct 29, 2025	11.20	11.36	11.08	11.26	11.26	0.72%	20,533
Oct 28, 2025	11.02	11.24	11.02	11.18	11.18	0.36%	30,291
Oct 27, 2025	11.40	11.42	11.10	11.14	11.14	-1.07%	22,540
Oct 24, 2025	11.50	11.50	11.04	11.26	11.26	0.90%	39,039
Oct 23, 2025	10.94	11.46	10.86	11.16	11.16	2.01%	59,883
Oct 22, 2025	10.82	10.98	10.70	10.94	10.94	0.18%	87,140
Oct 21, 2025	10.82	10.92	10.64	10.92	10.92	0.37%	36,256
Oct 20, 2025	11.10	11.10	10.82	10.88	10.88	-0.73%	26,711
Oct 17, 2025	11.22	11.22	10.78	10.96	10.96	-1.44%	46,771
Oct 16, 2025	11.22	11.38	10.90	11.12	11.12	0.72%	47,552
Oct 15, 2025	12.00	12.10	11.04	11.04	11.04	-7.23%	125,208
Oct 14, 2025	11.82	12.16	11.56	11.90	11.90	-0.83%	63,191
Oct 13, 2025	12.26	12.54	11.82	12.00	12.00	-5.21%	76,703
Oct 10, 2025	12.98	12.98	12.38	12.66	12.66	-2.62%	55,276
Oct 9, 2025	12.70	13.10	12.70	13.00	13.00	1.56%	28,981
Oct 8, 2025	12.96	13.04	12.70	12.80	12.80	-0.16%	34,660
Oct 7, 2025	13.00	13.00	12.76	12.82	12.82	-0.16%	21,511
Oct 6, 2025	13.20	13.20	12.70	12.84	12.84	-3.02%	31,073
Oct 3, 2025	13.08	13.38	13.08	13.24	13.24	0.61%	26,669
Oct 2, 2025	13.12	13.44	13.12	13.16	13.16	-0.60%	42,805
Oct 1, 2025	13.20	13.56	13.20	13.24	13.24	0.30%	61,937
Sep 30, 2025	13.10	13.46	12.82	13.20	13.20	2.01%	47,632
Sep 29, 2025	13.00	13.10	12.82	12.94	12.94	-0.46%	17,441