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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.26	10.32	10.32	10.5	10.02	24,690
January 12, 2026	10.58	10.16	10.16	10.78	10.1	49,663
January 09, 2026	10.52	10.48	10.48	10.64	10.4	18,766
January 08, 2026	10.4	10.52	10.52	10.56	10.18	65,259
January 07, 2026	10.26	10.4	10.4	10.4	10.18	29,367
January 06, 2026	10.22	10.3	10.3	10.32	10.02	35,717
January 05, 2026	10.3	10.34	10.34	10.34	10.14	37,480
January 02, 2026	10.22	10.2	10.2	10.22	10.06	14,461
December 30, 2025	10.12	10.1	10.1	10.34	9.91	38,888
December 29, 2025	10.06	9.97	9.97	10.06	9.81	15,542
December 23, 2025	9.95	10.04	10.04	10.04	9.84	33,237
December 22, 2025	9.7	9.99	9.99	10.12	9.64	63,658
December 19, 2025	10.12	10.1	10.1	10.24	9.92	313,721
December 18, 2025	10.08	10.18	10.18	10.36	9.9	48,347
December 17, 2025	9.62	9.78	9.78	9.95	9.52	53,198
December 16, 2025	9.81	9.64	9.64	9.97	9.64	44,572
December 15, 2025	10	9.75	9.75	10.04	9.69	64,667
December 12, 2025	10.5	10.24	10.24	10.5	9.93	40,265
December 11, 2025	10.2	10.32	10.32	10.46	10.04	50,234
December 10, 2025	9.85	9.95	9.95	10.08	9.75	26,487
December 09, 2025	9.85	9.86	9.86	10.2	9.85	51,562
December 08, 2025	10.2	9.86	9.86	10.2	9.76	31,790
December 05, 2025	10.5	10.2	10.2	10.58	10.2	24,613
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

PNE AG (PNE3.DE) XETRA