PNE AG - PNE3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.38	10.4	10.4	10.48	10.22	30,832
December 03, 2025	10.3	10.3	10.3	10.38	10.12	41,944
December 02, 2025	10.22	10.26	10.26	10.3	10.12	40,863
December 01, 2025	10.16	10.26	10.26	10.26	10.1	36,180
November 28, 2025	10.24	10.2	10.2	10.24	10.04	13,790
November 27, 2025	9.92	10.14	10.14	10.16	9.83	8,967
November 26, 2025	9.61	9.92	9.92	10	9.25	131,941
November 25, 2025	10.12	9.72	9.72	10.22	9.62	65,088
November 24, 2025	10.3	10.04	10.04	10.32	10	62,328
November 21, 2025	10.46	10.18	10.18	10.46	9.94	26,873
November 20, 2025	10.6	10.4	10.4	10.7	10.18	48,783
November 19, 2025	10.46	10.46	10.46	10.48	10.24	31,390
November 18, 2025	10.64	10.52	10.52	10.64	10.44	18,768
November 17, 2025	10.7	10.52	10.52	10.72	10.46	36,584
November 14, 2025	10.7	10.5	10.5	10.7	10.2	33,859
November 13, 2025	10.4	10.74	10.74	10.98	10.4	82,378
November 12, 2025	10.5	10.08	10.08	10.52	10.08	48,832
November 11, 2025	10.2	10.34	10.34	10.52	9.9	59,336
November 10, 2025	10.04	10.04	10.04	10.3	9.79	48,256
November 07, 2025	10.1	10.04	10.04	10.32	10	15,613
November 06, 2025	10.5	10.3	10.3	10.56	10.26	15,138
November 05, 2025	10.12	10.32	10.32	10.38	10.08	32,366
November 04, 2025	10.3	10.24	10.24	10.32	9.99	71,804
November 03, 2025	10.82	10.34	10.34	10.82	10.34	31,179
October 31, 2025	10.94	10.72	10.72	10.94	10.72	21,636
October 30, 2025	11.68	10.84	10.84	11.68	10.84	27,702
October 29, 2025	11.2	11.26	11.26	11.36	11.08	20,533
October 28, 2025	11.02	11.18	11.18	11.24	11.02	30,291
October 27, 2025	11.4	11.14	11.14	11.42	11.1	22,540
October 24, 2025	11.5	11.26	11.26	11.5	11.04	39,039
October 23, 2025	10.94	11.16	11.16	11.46	10.86	59,883
October 22, 2025	10.82	10.94	10.94	10.98	10.7	87,140
October 21, 2025	10.82	10.92	10.92	10.92	10.64	36,256
October 20, 2025	11.1	10.88	10.88	11.1	10.82	26,711
October 17, 2025	11.22	10.96	10.96	11.22	10.78	46,771
October 16, 2025	11.22	11.12	11.12	11.38	10.9	47,552
October 15, 2025	12	11.04	11.04	12.1	11.04	125,208
October 14, 2025	11.82	11.9	11.9	12.16	11.56	63,191
October 13, 2025	12.26	12	12	12.54	11.82	76,703
October 10, 2025	12.98	12.66	12.66	12.98	12.38	55,276
October 09, 2025	12.7	13	13	13.1	12.7	28,981
October 08, 2025	12.96	12.8	12.8	13.04	12.7	34,660
October 07, 2025	13	12.82	12.82	13	12.76	21,511
October 06, 2025	13.2	12.84	12.84	13.2	12.7	31,073
October 03, 2025	13.08	13.24	13.24	13.38	13.08	26,669
October 02, 2025	13.12	13.16	13.16	13.44	13.12	42,805
October 01, 2025	13.2	13.24	13.24	13.56	13.2	61,937
September 30, 2025	13.1	13.2	13.2	13.46	12.82	47,632
September 29, 2025	13	12.94	12.94	13.1	12.82	17,441
September 26, 2025	12.7	13	13	13.12	12.7	53,341
September 25, 2025	12.8	12.84	12.84	13.06	12.62	39,119
September 24, 2025	13	12.78	12.78	13.06	12.66	25,089
September 23, 2025	12.8	13.02	13.02	13.36	12.8	53,834
September 22, 2025	13.64	12.82	12.82	13.66	12.34	144,765
September 19, 2025	13.74	13.6	13.6	13.76	13.6	412,622
September 18, 2025	13.78	13.68	13.68	13.8	13.64	41,280
September 17, 2025	13.76	13.72	13.72	13.8	13.66	57,152
September 16, 2025	13.9	13.78	13.78	13.9	13.78	59,814
September 15, 2025	13.88	13.88	13.88	13.9	13.8	38,705
September 12, 2025	13.84	13.82	13.82	13.92	13.8	47,893

PNE AG (PNE3.DE) XETRA