PNE AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	13.78	13.80	13.64	13.66	13.66	-0.44%	23,327
Sep 17, 2025	13.76	13.80	13.66	13.72	13.72	-0.44%	57,152
Sep 16, 2025	13.90	13.90	13.78	13.78	13.78	-0.72%	59,814
Sep 15, 2025	13.88	13.90	13.80	13.88	13.88	0.43%	38,705
Sep 12, 2025	13.84	13.92	13.80	13.82	13.82	-0.29%	47,893
Sep 11, 2025	13.88	13.98	13.86	13.86	13.86	-0.29%	34,013
Sep 10, 2025	13.80	13.92	13.80	13.90	13.90	0.43%	34,682
Sep 9, 2025	13.84	13.90	13.82	13.84	13.84	-	28,032
Sep 8, 2025	13.84	13.88	13.78	13.84	13.84	0.29%	78,544
Sep 5, 2025	13.80	13.84	13.78	13.80	13.80	0.15%	22,465
Sep 4, 2025	13.74	13.80	13.72	13.78	13.78	0.15%	24,434
Sep 3, 2025	13.70	13.78	13.70	13.76	13.76	0.15%	31,436
Sep 2, 2025	13.88	13.90	13.74	13.74	13.74	-1.15%	63,346
Sep 1, 2025	13.94	13.94	13.88	13.90	13.90	-	22,140
Aug 29, 2025	14.20	14.26	13.90	13.90	13.90	-0.43%	45,332
Aug 28, 2025	14.04	14.04	13.92	13.96	13.96	0.14%	37,669
Aug 27, 2025	13.90	14.00	13.90	13.94	13.94	0.14%	42,951
Aug 26, 2025	13.96	13.96	13.90	13.92	13.92	-0.43%	47,489
Aug 25, 2025	14.00	14.00	13.92	13.98	13.98	-0.43%	27,049
Aug 22, 2025	13.98	14.08	13.98	14.04	14.04	0.29%	30,486
Aug 21, 2025	14.00	14.08	13.98	14.00	14.00	-0.28%	42,875
Aug 20, 2025	14.24	14.24	14.00	14.04	14.04	-1.68%	61,021
Aug 19, 2025	14.34	14.48	13.84	14.28	14.28	-0.70%	123,714
Aug 18, 2025	14.34	14.44	14.32	14.38	14.38	-0.42%	45,867
Aug 15, 2025	14.54	14.58	14.44	14.44	14.44	-0.69%	57,129
Aug 14, 2025	14.50	14.62	14.48	14.54	14.54	-0.27%	64,022
Aug 13, 2025	14.64	14.84	14.58	14.58	14.58	-0.55%	45,205
Aug 12, 2025	14.70	14.82	14.64	14.66	14.66	-0.81%	84,997
Aug 11, 2025	14.94	14.96	14.70	14.78	14.78	-1.60%	81,219
Aug 8, 2025	14.98	15.14	14.98	15.02	15.02	-0.13%	87,900
Aug 7, 2025	15.08	15.14	14.98	15.04	15.04	-	42,948
Aug 6, 2025	15.00	15.14	14.98	15.04	15.04	0.13%	40,349
Aug 5, 2025	15.00	15.10	14.98	15.02	15.02	-0.53%	38,894
Aug 4, 2025	15.14	15.14	14.98	15.10	15.10	0.80%	33,480
Aug 1, 2025	15.00	15.06	14.98	14.98	14.98	-0.79%	42,841
Jul 31, 2025	14.98	15.16	14.98	15.10	15.10	0.40%	78,409
Jul 30, 2025	14.90	15.08	14.90	15.04	15.04	0.27%	39,926
Jul 29, 2025	14.98	15.08	14.90	15.00	15.00	-	39,504
Jul 28, 2025	15.10	15.10	14.98	15.00	15.00	0.13%	23,884
Jul 25, 2025	15.00	15.00	14.84	14.98	14.98	-0.13%	29,241
Jul 24, 2025	14.90	15.12	14.90	15.00	15.00	0.40%	41,420
Jul 23, 2025	15.18	15.18	14.92	14.94	14.94	-0.27%	33,004
Jul 22, 2025	15.04	15.14	14.96	14.98	14.98	-0.13%	65,409
Jul 21, 2025	15.14	15.14	14.98	15.00	15.00	-0.40%	85,082
Jul 18, 2025	15.10	15.24	14.98	15.06	15.06	0.13%	116,742
Jul 17, 2025	15.14	15.32	15.04	15.04	15.04	-1.31%	90,785
Jul 16, 2025	15.18	15.24	15.16	15.24	15.24	-	30,440
Jul 15, 2025	15.12	15.28	15.12	15.24	15.24	0.40%	27,523
Jul 14, 2025	15.02	15.18	15.02	15.18	15.18	0.13%	51,029
Jul 11, 2025	15.12	15.24	15.08	15.16	15.16	-0.26%	61,144