Public Service Enterprise Group Incorporated (ETR:PSE)
Germany · Delayed Price · Currency is EUR 64.70
-1.00 (-1.52%)
At close: Nov 4, 2026
ETR:PSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 64.62 | 64.70 | 64.62 | 64.70 | 64.70 | -1.52% | - |
| Nov 3, 2026 | 66.38 | 66.62 | 65.70 | 65.70 | 65.70 | -0.54% | 4 |
| Nov 2, 2026 | 66.20 | 67.70 | 66.06 | 66.06 | 66.06 | 0.46% | 30 |
| Oct 30, 2026 | 64.88 | 65.76 | 64.88 | 65.76 | 65.76 | 0.55% | - |
| Oct 29, 2026 | 64.92 | 65.40 | 64.92 | 65.40 | 65.40 | 0.89% | - |
| Oct 28, 2026 | 65.16 | 65.16 | 64.82 | 64.82 | 64.82 | 0.43% | - |
| Oct 27, 2026 | 63.90 | 64.54 | 63.90 | 64.54 | 64.54 | 1.19% | - |
| Oct 26, 2026 | 64.34 | 64.42 | 63.78 | 63.78 | 63.78 | -1.39% | 64 |
| Oct 23, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 1.76% | - |
| Oct 22, 2026 | 63.14 | 63.56 | 63.14 | 63.56 | 63.56 | 0.13% | - |
| Oct 21, 2026 | 62.50 | 63.48 | 62.50 | 63.48 | 63.48 | 1.60% | - |
| Oct 20, 2026 | 62.68 | 62.68 | 62.48 | 62.48 | 62.48 | -2.16% | - |
| Oct 19, 2026 | 63.62 | 63.86 | 63.62 | 63.86 | 63.86 | 2.24% | - |
| Oct 16, 2026 | 62.64 | 63.50 | 62.46 | 62.46 | 62.46 | -1.58% | 3 |
| Oct 15, 2026 | 63.32 | 63.46 | 63.32 | 63.46 | 63.46 | 0.28% | - |
| Oct 14, 2026 | 62.90 | 63.76 | 62.90 | 63.28 | 63.28 | -0.25% | 9 |
| Oct 13, 2026 | 63.40 | 63.44 | 63.40 | 63.44 | 63.44 | -1.80% | - |
| Oct 12, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.56% | - |
| Oct 9, 2026 | 64.02 | 64.24 | 64.02 | 64.24 | 64.24 | 0.44% | - |
| Oct 8, 2026 | 64.18 | 64.18 | 63.96 | 63.96 | 63.96 | -0.28% | - |
| Oct 7, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 4.60% | 5 |
| Oct 6, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.56% | - |
| Oct 5, 2026 | 60.68 | 60.98 | 60.68 | 60.98 | 60.98 | 1.16% | - |
| Oct 2, 2026 | 60.40 | 60.40 | 60.28 | 60.28 | 60.28 | 1.17% | - |
| Oct 1, 2026 | 59.60 | 59.60 | 59.58 | 59.58 | 59.58 | -0.30% | - |
| Sep 30, 2026 | 59.86 | 59.86 | 59.76 | 59.76 | 59.76 | 1.74% | - |
| Sep 29, 2026 | 58.76 | 58.84 | 58.74 | 58.74 | 58.74 | -0.20% | 7 |
| Sep 28, 2026 | 59.10 | 59.30 | 58.86 | 58.86 | 58.86 | 1.06% | 2 |
| Sep 25, 2026 | 58.78 | 59.56 | 58.24 | 58.24 | 58.24 | -2.35% | 406 |
| Sep 24, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -2.10% | 2 |
| Sep 23, 2026 | 60.48 | 60.92 | 60.48 | 60.92 | 60.92 | 0.20% | - |
| Sep 22, 2026 | 60.50 | 60.80 | 60.50 | 60.80 | 60.80 | -0.16% | - |
| Sep 21, 2026 | 61.16 | 61.16 | 60.90 | 60.90 | 60.90 | -1.74% | - |
| Sep 18, 2026 | 61.76 | 61.98 | 61.76 | 61.98 | 61.98 | 0.58% | - |
| Sep 17, 2026 | 61.20 | 61.62 | 61.20 | 61.62 | 61.62 | 0.69% | - |
| Sep 16, 2026 | 60.54 | 61.20 | 60.54 | 61.20 | 61.20 | -0.49% | - |
| Sep 15, 2026 | 61.50 | 61.64 | 61.50 | 61.50 | 61.50 | -2.07% | 11 |
| Sep 14, 2026 | 63.12 | 63.12 | 62.80 | 62.80 | 62.80 | -0.16% | - |
| Sep 11, 2026 | 62.60 | 62.90 | 62.60 | 62.90 | 62.90 | 0.58% | - |
| Sep 10, 2026 | 62.40 | 62.54 | 62.40 | 62.54 | 62.54 | -0.86% | - |
| Sep 9, 2026 | 62.92 | 63.08 | 62.92 | 63.08 | 63.08 | -0.32% | - |
| Sep 1, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.28 | 1.49% | 4 |
| Aug 31, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.35 | -1.04% | 8 |
| Aug 28, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.01 | 0.22% | 12 |
| Aug 26, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 62.87 | -0.56% | 1 |
| Aug 24, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.22 | -1.21% | 9 |
| Aug 21, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.00 | -2.97% | 2 |
| Aug 18, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 65.96 | 2.91% | 18 |
| Aug 11, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.10 | -1.43% | 1 |
| Aug 10, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.03 | -0.61% | 8 |