ETR:PSFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	17.90	17.90	17.75	17.84	-	-0.12%	2,799
Sep 22, 2026	17.80	17.90	17.80	17.87	17.87	-0.08%	6,060
Sep 21, 2026	17.86	17.89	17.85	17.88	17.88	0.35%	44,630
Sep 18, 2026	17.87	17.87	17.82	17.82	17.82	-0.28%	225
Sep 17, 2026	17.84	17.87	17.84	17.87	17.87	0.15%	5,626
Sep 16, 2026	17.81	17.84	17.78	17.84	17.84	0.24%	2,389
Sep 15, 2026	17.80	17.81	17.78	17.80	17.80	-0.04%	2,815
Sep 14, 2026	17.83	17.83	17.78	17.81	17.81	-0.32%	5,216
Sep 11, 2026	17.85	17.86	17.85	17.86	17.86	0.08%	6,631
Sep 10, 2026	18.02	18.02	17.84	17.85	17.85	-0.48%	55,589
Sep 9, 2026	18.13	18.14	18.07	18.09	17.93	-0.38%	6,248
Sep 8, 2026	18.12	18.16	18.12	18.16	18.00	0.10%	54,245
Sep 7, 2026	18.18	18.18	18.14	18.14	17.98	-0.20%	4,012
Sep 4, 2026	18.16	18.19	18.15	18.17	18.02	0.04%	3,986
Sep 3, 2026	18.14	18.18	18.13	18.17	18.01	0.25%	2,837
Sep 2, 2026	18.12	18.14	18.11	18.12	17.97	-0.18%	2,037
Sep 1, 2026	18.17	18.17	18.15	18.16	18.00	-0.05%	6,423
Aug 31, 2026	18.20	18.20	18.17	18.17	18.01	-0.28%	1,597
Aug 28, 2026	18.24	18.24	18.21	18.22	18.06	-0.10%	593
Aug 27, 2026	18.27	18.27	18.23	18.23	18.08	-0.13%	3,007
Aug 26, 2026	18.29	18.29	18.26	18.26	18.10	-0.08%	2,121
Aug 25, 2026	18.25	18.28	18.25	18.27	18.12	0.21%	5,205
Aug 24, 2026	18.27	18.27	18.23	18.23	18.08	0.02%	749
Aug 21, 2026	18.24	18.24	18.23	18.23	18.07	-	2,946
Aug 20, 2026	18.25	18.25	18.22	18.23	18.07	0.04%	711
Aug 19, 2026	18.23	18.23	18.22	18.22	18.07	0.02%	3,340
Aug 18, 2026	18.23	18.24	18.21	18.22	18.06	-0.26%	8,763
Aug 17, 2026	18.30	18.30	18.27	18.27	18.11	-0.09%	976
Aug 14, 2026	18.31	18.31	18.28	18.28	18.13	-0.23%	876
Aug 13, 2026	18.30	18.34	18.30	18.32	18.17	0.18%	4,220
Aug 12, 2026	18.29	18.32	18.29	18.29	18.14	-0.07%	7,235
Aug 11, 2026	18.27	18.30	18.25	18.30	18.15	0.14%	3,338
Aug 10, 2026	18.31	18.31	18.28	18.28	18.12	-0.23%	3,280
Aug 7, 2026	18.31	18.33	18.31	18.32	18.16	0.05%	1,191
Aug 6, 2026	18.33	18.33	18.31	18.31	18.15	-0.14%	2,455
Aug 5, 2026	18.35	18.35	18.32	18.34	18.18	0.01%	1,310
Aug 4, 2026	18.30	18.33	18.28	18.33	18.18	0.26%	3,712
Aug 3, 2026	18.37	18.37	18.27	18.29	18.13	0.35%	3,702
Jul 31, 2026	18.26	18.27	18.22	18.22	18.07	-0.15%	1,669
Jul 30, 2026	18.21	18.34	18.21	18.25	18.09	0.13%	17,554
Jul 29, 2026	18.26	18.27	18.22	18.22	18.07	-0.30%	4,468
Jul 28, 2026	18.26	18.28	18.26	18.28	18.12	0.17%	829
Jul 27, 2026	18.25	18.27	18.25	18.25	18.09	0.13%	11,598
Jul 24, 2026	18.20	18.22	18.20	18.22	18.07	0.28%	3,972
Jul 23, 2026	18.21	18.21	18.17	18.17	18.02	-0.25%	2,278
Jul 22, 2026	18.23	18.24	18.20	18.22	18.06	-0.12%	1,916
Jul 21, 2026	18.25	18.26	18.23	18.24	18.08	-0.03%	15,891
Jul 20, 2026	18.23	18.27	18.23	18.25	18.09	-0.05%	7,120
Jul 17, 2026	18.28	18.28	18.26	18.26	18.10	-0.09%	2,442
Jul 16, 2026	18.27	18.27	18.26	18.27	18.12	-0.05%	1,730