Portland General Electric Company (FRA:49P)
Germany · Delayed Price · Currency is EUR 43.00
-0.60 (-1.38%)
Last updated: Nov 27, 2025, 8:02 AM CET
FRA:49P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Nov 28, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | 0.46% | - |
| Nov 27, 2025 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | -0.92% | - |
| Nov 26, 2025 | 42.60 | 43.60 | 42.60 | 43.60 | 43.60 | 0.46% | - |
| Nov 25, 2025 | 42.40 | 43.40 | 42.40 | 43.40 | 43.40 | 1.40% | - |
| Nov 24, 2025 | 42.20 | 42.80 | 42.20 | 42.80 | 42.80 | - | - |
| Nov 21, 2025 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | 0.47% | - |
| Nov 20, 2025 | 41.60 | 42.60 | 41.60 | 42.60 | 42.60 | 1.43% | - |
| Nov 19, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 0.48% | - |
| Nov 18, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | -0.95% | - |
| Nov 17, 2025 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | - | - |
| Nov 14, 2025 | 42.60 | 42.60 | 42.20 | 42.20 | 42.20 | -2.31% | - |
| Nov 13, 2025 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | -0.46% | - |
| Nov 12, 2025 | 42.60 | 43.40 | 42.60 | 43.40 | 43.40 | 0.93% | - |
| Nov 11, 2025 | 41.60 | 43.00 | 41.60 | 43.00 | 43.00 | 2.38% | - |
| Nov 10, 2025 | 40.60 | 42.60 | 40.60 | 42.00 | 42.00 | 2.44% | 15 |
| Nov 7, 2025 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | - | - |
| Nov 6, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | -0.97% | - |
| Nov 5, 2025 | 40.60 | 41.40 | 40.60 | 41.40 | 41.40 | 3.50% | 100 |
| Nov 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Nov 3, 2025 | 39.00 | 40.40 | 39.00 | 40.40 | 40.40 | 2.54% | 100 |
| Oct 31, 2025 | 39.00 | 40.00 | 39.00 | 39.40 | 39.40 | 0.51% | 44 |
| Oct 30, 2025 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | - | - |
| Oct 29, 2025 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | 0.51% | - |
| Oct 28, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Oct 27, 2025 | 40.40 | 40.40 | 39.60 | 39.60 | 39.60 | 1.54% | 200 |
| Oct 24, 2025 | 38.80 | 39.20 | 38.80 | 39.00 | 39.00 | -0.51% | 498 |
| Oct 23, 2025 | 38.40 | 39.20 | 38.40 | 39.20 | 39.20 | 1.03% | - |
| Oct 22, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 1.04% | - |
| Oct 21, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Oct 20, 2025 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | 1.05% | - |
| Oct 17, 2025 | 36.80 | 38.00 | 36.80 | 38.00 | 38.00 | 2.15% | - |
| Oct 16, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | - | - |
| Oct 15, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 0.54% | - |
| Oct 14, 2025 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | -0.54% | - |
| Oct 13, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | - | - |
| Oct 10, 2025 | 37.20 | 37.80 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Oct 9, 2025 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 1.07% | - |
| Oct 8, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 0.54% | - |
| 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% | - |
| Oct 3, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 1.10% | - |
| Oct 2, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Oct 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| 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% | - |
| Sep 25, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| 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 |