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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	13.88	13.86	13.86	13.98	13.86	34,013
September 10, 2025	13.8	13.9	13.9	13.92	13.8	34,682
September 09, 2025	13.84	13.84	13.84	13.9	13.82	28,032
September 08, 2025	13.84	13.84	13.84	13.88	13.78	78,544
September 05, 2025	13.8	13.8	13.8	13.84	13.78	22,465
September 04, 2025	13.74	13.78	13.78	13.8	13.72	24,434
September 03, 2025	13.7	13.76	13.76	13.78	13.7	31,436
September 02, 2025	13.88	13.74	13.74	13.9	13.74	63,346
September 01, 2025	13.94	13.9	13.9	13.94	13.88	22,140
August 29, 2025	14.2	13.9	13.9	14.26	13.9	45,332
August 28, 2025	14.04	13.96	13.96	14.04	13.92	37,669
August 27, 2025	13.9	13.94	13.94	14	13.9	42,951
August 26, 2025	13.96	13.92	13.92	13.96	13.9	47,489
August 25, 2025	14	13.98	13.98	14	13.92	27,049
August 22, 2025	13.98	14.04	14.04	14.08	13.98	19,863
August 21, 2025	14	14	14	14.08	13.98	42,875
August 20, 2025	14.24	14.04	14.04	14.24	14	61,021
August 19, 2025	14.34	14.28	14.28	14.48	13.84	123,714
August 18, 2025	14.34	14.38	14.38	14.44	14.32	28,539
August 15, 2025	14.54	14.44	14.44	14.58	14.44	57,129
August 14, 2025	14.5	14.54	14.54	14.62	14.48	64,022
August 13, 2025	14.64	14.58	14.58	14.84	14.58	45,205
August 12, 2025	14.7	14.66	14.66	14.82	14.64	84,997
August 11, 2025	14.94	14.78	14.78	14.96	14.7	81,219
August 08, 2025	14.98	15.02	15.02	15.14	14.98	87,900
August 07, 2025	15.08	15.04	15.04	15.14	14.98	42,948
August 06, 2025	15	15.04	15.04	15.14	14.98	40,349
August 05, 2025	15	15.02	15.02	15.1	14.98	38,894
August 04, 2025	15.14	15.1	15.1	15.14	14.98	33,480
August 01, 2025	15	14.98	14.98	15.06	14.98	42,841
July 31, 2025	14.98	15.1	15.1	15.16	14.98	78,409
July 30, 2025	14.9	15.04	15.04	15.08	14.9	39,926
July 29, 2025	14.98	15	15	15.08	14.9	39,504
July 28, 2025	15.1	15	15	15.1	14.98	23,884
July 25, 2025	15	14.98	14.98	15	14.84	15,394
July 24, 2025	14.9	15	15	15.12	14.9	41,420
July 23, 2025	15.18	14.94	14.94	15.18	14.92	33,004
July 22, 2025	15.04	14.98	14.98	15.14	14.96	65,409
July 21, 2025	15.14	15	15	15.14	14.98	85,082
July 18, 2025	15.1	15.06	15.06	15.24	14.98	116,742
July 17, 2025	15.14	15.04	15.04	15.32	15.04	90,785
July 16, 2025	15.18	15.24	15.24	15.24	15.16	30,440
July 15, 2025	15.12	15.24	15.24	15.28	15.12	27,523
July 14, 2025	15.02	15.18	15.18	15.18	15.02	51,029
July 11, 2025	15.12	15.16	15.16	15.24	15.08	61,144
July 10, 2025	15.36	15.2	15.2	15.36	15.2	78,631
July 09, 2025	15.1	15.34	15.34	15.38	15.1	71,094
July 08, 2025	15.3	15.28	15.28	15.36	15.24	22,233
July 07, 2025	15.38	15.34	15.34	15.4	15.24	38,640

Pne AG (PNE3.DE) XETRA