ETR:PSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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