Portland General Electric Company (FRA:49P)
Germany · Delayed Price · Currency is EUR 35.20
-0.20 (-0.56%)
Last updated: Sep 9, 2025, 8:01 AM CET
FRA:49P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | - | 1.69% | - |
| Sep 8, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | - | -3.28% | - |
| Sep 5, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | - | 1.10% | 30 |
| Sep 4, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | - | - | 7 |
| Sep 3, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | - | 0.56% | 7 |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | - | - |
| Sep 1, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | - | -0.55% | 7 |
| Aug 29, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | - | - | 7 |
| Aug 28, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | - | -1.63% | 7 |
| Aug 27, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | - | 1.66% | 7 |
| Aug 26, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | - | - | - |
| Aug 25, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | -1.09% | - |
| Aug 22, 2025 | 35.80 | 36.60 | 35.80 | 36.60 | - | 1.67% | 7 |
| Aug 21, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | - | -0.55% | 7 |
| Aug 20, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | - | -0.55% | 7 |
| Aug 19, 2025 | 35.40 | 36.40 | 35.40 | 36.40 | - | 2.25% | 7 |
| Aug 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -1.11% | 7 |
| Aug 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | -1.10% | 7 |
| Aug 14, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | - | - | 7 |
| Aug 13, 2025 | 35.80 | 36.40 | 35.80 | 36.40 | - | 0.55% | 7 |
| Aug 12, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | - | 0.56% | 7 |
| Aug 11, 2025 | 35.40 | 36.00 | 35.40 | 36.00 | - | 0.56% | 7 |
| Aug 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -1.10% | 7 |
| Aug 7, 2025 | 35.40 | 36.20 | 35.40 | 36.20 | - | 0.56% | 7 |
| Aug 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | -0.55% | - |
| Aug 5, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | - | 0.56% | - |
| Aug 4, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | - | 1.69% | 7 |
| Aug 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | -0.56% | 7 |
| Jul 31, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -0.56% | - |
| Jul 30, 2025 | 35.20 | 35.80 | 35.20 | 35.80 | - | 1.13% | 7 |
| Jul 29, 2025 | 34.80 | 35.40 | 34.80 | 35.40 | - | 1.14% | - |
| Jul 28, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | - | -0.57% | 7 |
| Jul 25, 2025 | 33.20 | 35.20 | 33.20 | 35.20 | - | 4.14% | 7 |
| Jul 24, 2025 | 33.40 | 33.80 | 33.40 | 33.80 | - | - | - |
| Jul 23, 2025 | 34.20 | 34.20 | 33.80 | 33.80 | - | -1.74% | 7 |
| Jul 22, 2025 | 34.20 | 34.40 | 34.20 | 34.40 | - | - | - |
| Jul 21, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | - | 1.18% | 50 |
| Jul 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | -1.16% | 50 |
| Jul 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | -1.15% | 50 |
| Jul 16, 2025 | 34.20 | 34.80 | 34.20 | 34.80 | - | 0.58% | 50 |
| Jul 15, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -1.14% | - |
| Jul 14, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | - | -0.57% | 50 |
| Jul 11, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | - | - | 50 |
| Jul 10, 2025 | 34.20 | 35.20 | 34.20 | 35.20 | - | 2.92% | 50 |
| Jul 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | -0.58% | - |
| Jul 8, 2025 | 34.20 | 34.80 | 34.20 | 34.40 | - | -0.58% | 50 |
| Jul 7, 2025 | 35.00 | 35.40 | 34.60 | 34.60 | - | -1.14% | 105 |
| Jul 4, 2025 | 34.40 | 35.00 | 34.40 | 35.00 | - | 0.57% | 250 |
| Jul 3, 2025 | 34.00 | 34.80 | 34.00 | 34.80 | - | 1.75% | - |
| Jul 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | -0.58% | - |