Public Service Enterprise Group Incorporated (ETR:PSE)
Germany · Delayed Price · Currency is EUR 74.50
+1.00 (1.36%)
Inactive · Last trade price on Mar 17, 2026
ETR:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Mar 16, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Mar 13, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Mar 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Mar 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 10, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 9, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.92 | - | - |
| Mar 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.92 | -0.69% | - |
| Mar 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | -0.69% | - |
| Mar 4, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.91 | -1.36% | - |
| Mar 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.91 | - | 14 |
| Mar 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.91 | 0.68% | - |
| Feb 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.41 | -0.68% | - |
| Feb 26, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 72.91 | 2.08% | 1 |
| Feb 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | -0.69% | 5 |
| Feb 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.91 | -1.36% | - |
| Feb 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.91 | 0.68% | - |
| Feb 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.41 | - | - |
| Feb 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.41 | 0.69% | - |
| Feb 18, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 71.91 | 2.84% | 1 |
| Feb 11, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.93 | 3.68% | 1 |
| Feb 9, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 67.45 | - | 11 |
| Feb 6, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.45 | - | - |
| Feb 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.45 | -0.73% | - |
| Feb 4, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.95 | -2.14% | 4 |
| Feb 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.43 | 1.45% | - |
| Feb 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.44 | 0.73% | - |
| Jan 30, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.95 | 3.01% | - |
| Jan 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.96 | - | - |
| Jan 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.96 | -1.48% | - |
| Jan 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | - | - |
| Jan 22, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | -1.46% | 1 |
| Jan 21, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 67.95 | - | 18 |
| Jan 20, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 67.95 | - | 70 |
| Jan 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.95 | - | - |
| Jan 15, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.95 | 0.74% | - |
| Jan 14, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.45 | 0.74% | 1 |
| Jan 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | - | - |
| Jan 12, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | -0.74% | 138 |
| Jan 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.45 | 0.74% | - |
| Jan 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | - | - |
| Jan 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | - | - |
| Jan 6, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | - | - |
| Jan 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | -2.17% | 1 |
| Jan 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.44 | 1.47% | - |
| Dec 30, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 67.45 | -1.45% | 1 |
| Dec 29, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.44 | 1.47% | - |
| Dec 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.45 | -0.73% | - |
| Dec 22, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.95 | -1.44% | 1 |
| Dec 19, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.94 | 0.72% | - |