Portland General Electric Company (FRA:49P)
Germany · Delayed Price · Currency is EUR 37.60
-0.40 (-1.05%)
Last updated: Oct 20, 2025, 8:02 AM CET
FRA:49P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 1.04% | 60 |
| Oct 21, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 60 |
| Oct 20, 2025 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | 1.05% | 60 |
| Oct 17, 2025 | 36.80 | 38.00 | 36.80 | 38.00 | 38.00 | 2.15% | 60 |
| Oct 16, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | - | 60 |
| Oct 15, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 0.54% | 60 |
| Oct 14, 2025 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | -0.54% | 60 |
| Oct 13, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | - | 60 |
| Oct 10, 2025 | 37.20 | 37.80 | 37.20 | 37.20 | 37.20 | -1.59% | 60 |
| Oct 9, 2025 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 1.07% | 60 |
| Oct 8, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 0.54% | 60 |
| Oct 7, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 0.54% | - |
| Oct 6, 2025 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | 1.09% | 100 |
| Oct 3, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 1.10% | 798 |
| Oct 2, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -1.63% | 240 |
| Oct 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | 20 |
| Sep 30, 2025 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | 1.09% | - |
| Sep 29, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | - | - |
| Sep 26, 2025 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 1.10% | 10 |
| Sep 25, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | 1.11% | 526 |
| Sep 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | -0.55% | - |
| Sep 23, 2025 | 35.60 | 36.80 | 35.60 | 36.20 | 35.75 | 1.12% | 60 |
| Sep 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.36 | -1.10% | - |
| Sep 19, 2025 | 35.60 | 36.80 | 35.60 | 36.20 | 35.75 | 1.12% | 66 |
| Sep 18, 2025 | 35.20 | 36.40 | 35.20 | 35.80 | 35.36 | 3.47% | 110 |
| Sep 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.17 | -1.14% | - |
| Sep 16, 2025 | 35.40 | 35.40 | 35.00 | 35.00 | 34.57 | -2.23% | - |
| Sep 15, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.36 | -0.56% | - |
| Sep 12, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 35.55 | 0.56% | - |
| Sep 11, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.36 | 0.56% | - |
| Sep 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | -1.11% | - |
| Sep 9, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 35.55 | 1.69% | - |
| Sep 8, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 34.96 | -3.28% | - |
| Sep 5, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.15 | 1.10% | 30 |
| Sep 4, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 35.75 | - | - |
| Sep 3, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 35.75 | 0.56% | - |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | - | - |
| Sep 1, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 35.55 | -0.55% | - |
| Aug 29, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 35.75 | - | - |
| Aug 28, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 35.75 | -1.63% | - |
| Aug 27, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | 36.34 | 1.66% | - |
| Aug 26, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 35.75 | - | - |
| Aug 25, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.75 | -1.09% | - |
| Aug 22, 2025 | 35.80 | 36.60 | 35.80 | 36.60 | 36.15 | 1.67% | - |
| Aug 21, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 35.55 | -0.55% | - |
| Aug 20, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 35.75 | -0.55% | - |
| Aug 19, 2025 | 35.40 | 36.40 | 35.40 | 36.40 | 35.95 | 2.25% | - |
| Aug 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | -1.11% | - |
| Aug 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | -1.10% | - |
| Aug 14, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 35.95 | - | - |