Public Service Enterprise Group Incorporated (BIT:1PEG)
Italy · Delayed Price · Currency is EUR 60.66
+0.70 (1.17%)
At close: Oct 2, 2026
BIT:1PEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 1.17% | - |
| Oct 1, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.50% | - |
| Sep 30, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 0.85% | - |
| Sep 29, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 1.23% | - |
| Sep 28, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.52% | - |
| Sep 25, 2026 | 58.32 | 58.32 | 58.32 | 58.14 | 58.14 | -1.12% | 6 |
| Sep 24, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.01% | - |
| Sep 23, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -2.40% | - |
| Sep 22, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.16% | - |
| Sep 21, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -0.72% | - |
| Sep 18, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.65% | - |
| Sep 17, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.23% | - |
| Sep 16, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 0.72% | - |
| Sep 15, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -0.78% | - |
| Sep 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.57% | - |
| Sep 11, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.42% | - |
| Sep 10, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -0.06% | - |
| Sep 9, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -1.89% | - |
| Sep 8, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -5.60% | - |
| Sep 7, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.22 | 6.27% | - |
| Sep 4, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.26 | 0.50% | - |
| Sep 3, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 62.94 | 0.35% | - |
| Sep 2, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 62.72 | -0.22% | - |
| Sep 1, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 62.86 | 0.32% | - |
| Aug 31, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 62.66 | -0.16% | - |
| Aug 28, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 62.76 | 0.80% | - |
| Aug 27, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.27 | -1.35% | - |
| Aug 26, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.12 | 1.18% | - |
| Aug 25, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.39 | 1.29% | - |
| Aug 24, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 61.59 | -1.18% | - |
| Aug 21, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.33 | -2.45% | - |
| Aug 20, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 63.89 | -0.46% | - |
| Aug 19, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.19 | -1.76% | - |
| Aug 18, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.34 | 1.20% | - |
| Aug 17, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 64.57 | -0.85% | - |
| Aug 14, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.12 | 0.09% | - |
| Aug 13, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.06 | -0.33% | - |
| Aug 12, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.28 | 1.76% | - |
| Aug 11, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.15 | 0.62% | - |
| Aug 10, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 63.75 | -1.38% | - |
| Aug 7, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 64.65 | -0.79% | - |
| Aug 6, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.16 | 1.39% | - |
| Aug 5, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.27 | -2.14% | - |
| Aug 4, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 65.68 | -0.69% | - |
| Aug 3, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.13 | -0.74% | - |
| Jul 31, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 66.63 | -0.12% | - |
| Jul 30, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 66.71 | -2.38% | - |
| Jul 29, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.33 | -1.77% | - |
| Jul 28, 2026 | 70.16 | 70.16 | 70.16 | 70.16 | 69.56 | 0.66% | - |
| Jul 27, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.11 | -1.58% | - |