Public Service Enterprise Group Incorporated (ETR:PSE)
Germany · Delayed Price · Currency is EUR 71.00
+2.00 (2.90%)
At close: Nov 7, 2025
ETR:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Nov 6, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Nov 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Nov 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | 1 |
| Nov 3, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 0.71% | 1 |
| Oct 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Oct 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Oct 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Oct 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Oct 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Oct 24, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Oct 23, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Oct 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Oct 21, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Oct 20, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Oct 17, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | 1.41% | 73 |
| Oct 14, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Oct 13, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 1 |
| Oct 10, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Oct 9, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Oct 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 212 |
| Oct 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Oct 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Oct 2, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Oct 1, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 1.42% | 122 |
| Sep 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Sep 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Sep 26, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Sep 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Sep 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Sep 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Sep 22, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | 1 |
| Sep 19, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Sep 18, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Sep 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Sep 16, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Sep 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | 1 |
| Sep 12, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Sep 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Sep 10, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 1.47% | 102 |
| Sep 9, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |