Portland General Electric Company (FRA:49P)
Germany · Delayed Price · Currency is EUR 43.60
-0.20 (-0.46%)
Last updated: Feb 20, 2026, 8:01 AM CET
FRA:49P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 0.46% | - |
| Feb 19, 2026 | 42.40 | 43.80 | 42.40 | 43.80 | 43.80 | 1.86% | - |
| Feb 18, 2026 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Feb 17, 2026 | 44.80 | 44.80 | 43.80 | 43.80 | 43.80 | -2.67% | 22 |
| Feb 16, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | -0.88% | - |
| Feb 13, 2026 | 43.40 | 45.40 | 43.40 | 45.40 | 45.40 | 3.65% | - |
| Feb 12, 2026 | 42.80 | 43.80 | 42.80 | 43.80 | 43.80 | 1.39% | - |
| Feb 11, 2026 | 42.20 | 43.20 | 42.20 | 43.20 | 43.20 | 0.93% | - |
| Feb 10, 2026 | 41.80 | 42.80 | 41.80 | 42.80 | 42.80 | 1.42% | - |
| Feb 9, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | -0.94% | 405 |
| Feb 6, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | -0.93% | - |
| Feb 5, 2026 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 0.94% | - |
| Feb 4, 2026 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | - | - |
| Feb 3, 2026 | 41.60 | 42.60 | 41.60 | 42.60 | 42.60 | 0.95% | - |
| Feb 2, 2026 | 41.60 | 42.20 | 41.60 | 42.20 | 42.20 | 0.48% | - |
| Jan 30, 2026 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 0.48% | - |
| Jan 29, 2026 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 0.97% | - |
| Jan 28, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Jan 27, 2026 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | - | - |
| Jan 26, 2026 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 0.48% | - |
| Jan 23, 2026 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Jan 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Jan 21, 2026 | 41.80 | 42.80 | 41.80 | 42.80 | 42.80 | 1.90% | - |
| Jan 20, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 0.48% | - |
| Jan 19, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| Jan 16, 2026 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | 0.95% | - |
| Jan 15, 2026 | 41.60 | 42.20 | 41.60 | 42.20 | 42.20 | 0.48% | - |
| Jan 14, 2026 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 0.96% | - |
| Jan 13, 2026 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | 0.48% | - |
| Jan 12, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | -0.48% | - |
| Jan 9, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | - | - |
| Jan 8, 2026 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 0.97% | - |
| Jan 7, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | -0.48% | - |
| Jan 6, 2026 | 40.40 | 41.40 | 40.40 | 41.40 | 41.40 | 1.47% | - |
| Jan 5, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Jan 2, 2026 | 40.20 | 41.20 | 40.20 | 41.20 | 41.20 | 3.00% | - |
| Dec 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Dec 29, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 1.00% | - |
| Dec 23, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | - |
| Dec 22, 2025 | 40.00 | 40.40 | 40.00 | 40.00 | 40.00 | -0.99% | 10 |
| Dec 19, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 39.95 | -2.42% | - |
| Dec 18, 2025 | 41.20 | 41.40 | 41.20 | 41.40 | 40.94 | -0.48% | - |
| Dec 17, 2025 | 40.80 | 41.60 | 40.80 | 41.60 | 41.14 | 0.97% | - |
| Dec 16, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.74 | -0.96% | - |
| Dec 15, 2025 | 40.40 | 41.60 | 40.40 | 41.60 | 41.14 | 2.46% | - |
| Dec 12, 2025 | 39.80 | 40.60 | 39.80 | 40.60 | 40.15 | 1.50% | - |
| Dec 11, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 39.56 | -1.96% | - |
| Dec 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.35 | -0.97% | - |
| Dec 9, 2025 | 40.60 | 41.20 | 40.60 | 41.20 | 40.74 | - | - |
| Dec 8, 2025 | 41.00 | 41.20 | 41.00 | 41.20 | 40.74 | -0.48% | - |