PNE AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.800 | 5.920 | 5.640 | 5.640 | 5.640 | 78,118 |
| 2026-10-16 | 5.680 | 5.900 | 5.560 | 5.700 | 5.700 | 169,245 |
| 2026-10-15 | 5.640 | 5.810 | 5.400 | 5.570 | 5.570 | 281,341 |
| 2026-10-14 | 5.910 | 6.000 | 5.710 | 5.710 | 5.710 | 540,673 |
| 2026-10-13 | 7.100 | 7.230 | 7.100 | 7.100 | 7.100 | 72,864 |
| 2026-10-12 | 7.200 | 7.370 | 7.150 | 7.250 | 7.250 | 26,023 |
| 2026-10-09 | 7.150 | 7.220 | 7.080 | 7.190 | 7.190 | 18,393 |
| 2026-10-08 | 7.080 | 7.190 | 7.060 | 7.160 | 7.160 | 23,774 |
| 2026-10-07 | 7.100 | 7.230 | 7.100 | 7.160 | 7.160 | 20,000 |
| 2026-10-06 | 7.060 | 7.260 | 7.060 | 7.250 | 7.250 | 25,428 |
| 2026-10-05 | 7.100 | 7.200 | 7.070 | 7.090 | 7.090 | 26,608 |
| 2026-10-02 | 7.030 | 7.250 | 7.000 | 7.170 | 7.170 | 28,153 |
| 2026-10-01 | 7.260 | 7.260 | 7.090 | 7.150 | 7.150 | 20,899 |
| 2026-09-30 | 7.220 | 7.240 | 7.110 | 7.210 | 7.210 | 37,275 |
| 2026-09-29 | 6.970 | 7.280 | 6.970 | 7.210 | 7.210 | 37,952 |
| 2026-09-28 | 6.900 | 7.050 | 6.900 | 7.050 | 7.050 | 19,170 |
| 2026-09-25 | 7.020 | 7.080 | 6.920 | 6.960 | 6.960 | 30,503 |
| 2026-09-24 | 7.000 | 7.100 | 6.970 | 7.080 | 7.080 | 54,112 |
| 2026-09-23 | 6.950 | 7.280 | 6.950 | 7.230 | 7.230 | 35,680 |
| 2026-09-22 | 6.950 | 7.150 | 6.950 | 7.030 | 7.030 | 37,692 |
| 2026-09-21 | 7.110 | 7.110 | 6.960 | 7.040 | 7.040 | 55,003 |
| 2026-09-18 | 7.300 | 7.300 | 7.050 | 7.150 | 7.150 | 90,118 |
| 2026-09-17 | 7.040 | 7.250 | 7.040 | 7.250 | 7.250 | 21,189 |
| 2026-09-16 | 7.240 | 7.260 | 7.130 | 7.170 | 7.170 | 32,093 |
| 2026-09-15 | 7.200 | 7.330 | 7.050 | 7.220 | 7.220 | 63,516 |
| 2026-09-14 | 7.290 | 7.290 | 7.110 | 7.140 | 7.140 | 24,394 |
| 2026-09-11 | 7.260 | 7.300 | 7.120 | 7.300 | 7.300 | 34,643 |
| 2026-09-10 | 7.110 | 7.340 | 7.110 | 7.240 | 7.240 | 79,897 |
| 2026-09-09 | 7.480 | 7.480 | 7.250 | 7.250 | 7.250 | 71,046 |
| 2026-09-08 | 7.340 | 7.420 | 7.300 | 7.300 | 7.300 | 54,427 |
| 2026-09-07 | 7.360 | 7.550 | 7.340 | 7.360 | 7.360 | 64,513 |
| 2026-09-04 | 7.180 | 7.500 | 7.180 | 7.340 | 7.340 | 43,412 |
| 2026-09-03 | 7.120 | 7.170 | 7.040 | 7.120 | 7.120 | 22,181 |
| 2026-09-02 | 7.160 | 7.160 | 7.100 | 7.100 | 7.100 | 32,425 |
| 2026-09-01 | 7.360 | 7.370 | 7.130 | 7.130 | 7.130 | 41,855 |
| 2026-08-31 | 7.310 | 7.370 | 7.240 | 7.320 | 7.320 | 78,569 |
| 2026-08-28 | 7.320 | 7.400 | 7.300 | 7.320 | 7.320 | 49,542 |
| 2026-08-27 | 7.390 | 7.410 | 7.260 | 7.290 | 7.290 | 31,539 |
| 2026-08-26 | 7.300 | 7.470 | 7.190 | 7.350 | 7.350 | 81,944 |
| 2026-08-25 | 7.340 | 7.380 | 7.230 | 7.230 | 7.230 | 55,406 |
| 2026-08-24 | 7.060 | 7.320 | 7.060 | 7.260 | 7.260 | 53,069 |
| 2026-08-21 | 7.200 | 7.300 | 7.020 | 7.050 | 7.050 | 127,937 |
| 2026-08-20 | 7.200 | 7.350 | 7.110 | 7.110 | 7.110 | 58,931 |
| 2026-08-19 | 7.490 | 7.490 | 7.120 | 7.200 | 7.200 | 112,112 |
| 2026-08-18 | 7.350 | 7.400 | 7.240 | 7.240 | 7.240 | 35,952 |
| 2026-08-17 | 7.540 | 7.550 | 7.380 | 7.400 | 7.400 | 67,035 |
| 2026-08-14 | 7.490 | 7.490 | 7.120 | 7.260 | 7.260 | 130,069 |
| 2026-08-13 | 7.880 | 7.890 | 7.440 | 7.440 | 7.440 | 300,571 |
| 2026-08-12 | 7.800 | 7.870 | 7.410 | 7.700 | 7.700 | 582,189 |
| 2026-08-11 | 8.850 | 8.850 | 7.760 | 7.960 | 7.960 | 817,208 |
| 2026-08-10 | 10.320 | 10.380 | 9.760 | 9.890 | 9.890 | 54,882 |
| 2026-08-07 | 10.400 | 10.420 | 10.200 | 10.380 | 10.380 | 14,733 |
| 2026-08-06 | 10.300 | 10.440 | 10.080 | 10.300 | 10.300 | 37,322 |
| 2026-08-05 | 10.500 | 10.600 | 10.300 | 10.300 | 10.300 | 57,378 |
| 2026-08-04 | 10.560 | 10.700 | 10.520 | 10.580 | 10.580 | 28,238 |
| 2026-08-03 | 10.600 | 10.600 | 10.300 | 10.520 | 10.520 | 21,562 |
| 2026-07-31 | 10.760 | 10.880 | 10.380 | 10.560 | 10.560 | 40,321 |
| 2026-07-30 | 10.640 | 10.820 | 10.620 | 10.800 | 10.800 | 23,672 |
| 2026-07-29 | 10.440 | 10.660 | 10.440 | 10.660 | 10.660 | 20,092 |
| 2026-07-28 | 10.540 | 10.720 | 10.540 | 10.560 | 10.560 | 34,191 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.0400 EUR |
| 2025-05-14 | 0.0800 EUR |
| 2024-05-31 | 0.0800 EUR |
| 2023-05-10 | 0.0800 EUR |
| 2022-05-19 | 0.0800 EUR |
| 2021-05-20 | 0.0400 EUR |
| 2020-05-21 | 0.0400 EUR |
| 2019-05-23 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.