Public Service Enterprise Group Incorporated (ETR:PSE)
Germany · Delayed Price · Currency is EUR 63.86
+0.94 (1.49%)
At close: Sep 1, 2026
ETR:PSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 1.49% | 4 |
| Aug 31, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -1.04% | 8 |
| Aug 28, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.22% | 12 |
| Aug 26, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | -0.56% | 1 |
| Aug 24, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -1.21% | 9 |
| Aug 21, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -2.97% | 2 |
| Aug 18, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 2.91% | 18 |
| Aug 11, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -1.43% | 1 |
| Aug 10, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -0.61% | 8 |
| Aug 6, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -1.02% | 10 |
| Aug 5, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -3.58% | 6 |
| Jul 20, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -3.41% | 25 |
| Jul 7, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -3.87% | 1 |
| 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 | 0.81% | - |
| 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 |