PG&E Corporation (BIT:1PCG)
Italy · Delayed Price · Currency is EUR 13.80
+0.10 (0.73%)
At close: May 7, 2026
BIT:1PCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| May 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| May 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| May 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Apr 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Apr 29, 2026 | 13.90 | 13.90 | 13.90 | 14.00 | 14.00 | - | 676 |
| Apr 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Apr 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Apr 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Apr 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Apr 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Apr 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Apr 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Apr 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Apr 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 676 |
| Apr 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Apr 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Apr 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | - |
| Apr 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Apr 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 4.55% | - |
| Apr 8, 2026 | 15.10 | 15.10 | 15.10 | 15.40 | 15.40 | 1.99% | 100 |
| Apr 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Apr 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Apr 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Mar 31, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Mar 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Mar 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.06 | 0.67% | - |
| Mar 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.96 | -1.32% | - |
| Mar 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | -5.59% | - |
| Mar 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | 8.05% | - |
| Mar 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.86 | -2.61% | - |
| Mar 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.26 | -2.55% | - |
| Mar 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.65 | -1.26% | - |
| Mar 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.85 | -0.62% | - |
| Mar 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | 0.63% | - |
| Mar 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.85 | -0.62% | - |
| Mar 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | 1.27% | - |
| Mar 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | - | - |
| Mar 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | 0.64% | - |
| Mar 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.65 | - | - |
| Mar 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.65 | 0.64% | - |
| Mar 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.56 | - | 2,000 |
| Mar 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.56 | -3.70% | - |
| Mar 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | - | 110 |
| Mar 3, 2026 | 16.30 | 16.30 | 16.30 | 16.20 | 16.15 | -0.61% | 18 |
| Mar 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | 1.24% | - |
| Feb 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | 1.26% | - |
| Feb 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.85 | 1.27% | - |
| Feb 25, 2026 | 15.80 | 15.80 | 15.80 | 15.70 | 15.65 | 0.64% | 2,000 |
| Feb 24, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.56 | - | 2,160 |