PNE AG (VIE:PNE3)
Austria
· Delayed Price · Currency is EUR 12.96
-0.02 (-0.15%)
Last updated: Sep 26, 2025, 1:00 PM CET
PNE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |