Portland General Electric Company (FRA:49P)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202538.0038.8038.0038.8038.801.04%60
Oct 21, 202538.0038.4038.0038.4038.40-60
Oct 20, 202537.6038.4037.6038.4038.401.05%60
Oct 17, 202536.8038.0036.8038.0038.002.15%60
Oct 16, 202537.0037.2037.0037.2037.20-60
Oct 15, 202536.8037.2036.8037.2037.200.54%60
Oct 14, 202536.6037.0036.6037.0037.00-0.54%60
Oct 13, 202536.8037.2036.8037.2037.20-60
Oct 10, 202537.2037.8037.2037.2037.20-1.59%60
Oct 9, 202537.0037.8037.0037.8037.801.07%60
Oct 8, 202537.0037.4037.0037.4037.400.54%60
Oct 7, 202536.8037.2036.8037.2037.200.54%-
Oct 6, 202536.2037.0036.2037.0037.001.09%100
Oct 3, 202536.0036.6036.0036.6036.601.10%798
Oct 2, 202536.4036.4036.2036.2036.20-1.63%240
Oct 1, 202536.8036.8036.8036.8036.80-1.08%20
Sep 30, 202536.4037.2036.4037.2037.201.09%-
Sep 29, 202536.4036.8036.4036.8036.80--
Sep 26, 202536.0036.8036.0036.8036.801.10%10
Sep 25, 202536.6036.6036.4036.4036.401.11%526
Sep 24, 202536.0036.0036.0036.0035.55-0.55%-
Sep 23, 202535.6036.8035.6036.2035.751.12%60
Sep 22, 202535.8035.8035.8035.8035.36-1.10%-
Sep 19, 202535.6036.8035.6036.2035.751.12%66
Sep 18, 202535.2036.4035.2035.8035.363.47%110
Sep 17, 202534.6034.6034.6034.6034.17-1.14%-
Sep 16, 202535.4035.4035.0035.0034.57-2.23%-
Sep 15, 202535.6035.8035.6035.8035.36-0.56%-
Sep 12, 202535.6036.0035.6036.0035.550.56%-
Sep 11, 202535.6035.8035.6035.8035.360.56%-
Sep 10, 202535.6035.6035.6035.6035.16-1.11%-
Sep 9, 202535.2036.0035.2036.0035.551.69%-
Sep 8, 202536.0036.0035.4035.4034.96-3.28%-
Sep 5, 202536.0036.6036.0036.6036.151.10%30
Sep 4, 202536.0036.2036.0036.2035.75--
Sep 3, 202535.8036.2035.8036.2035.750.56%-
Sep 2, 202536.0036.0036.0036.0035.55--
Sep 1, 202535.8036.0035.8036.0035.55-0.55%-
Aug 29, 202536.0036.2036.0036.2035.75--
Aug 28, 202536.4036.4036.2036.2035.75-1.63%-
Aug 27, 202535.8036.8035.8036.8036.341.66%-
Aug 26, 202535.8036.2035.8036.2035.75--
Aug 25, 202536.2036.2036.2036.2035.75-1.09%-
Aug 22, 202535.8036.6035.8036.6036.151.67%-
Aug 21, 202535.8036.0035.8036.0035.55-0.55%-
Aug 20, 202536.0036.2036.0036.2035.75-0.55%-
Aug 19, 202535.4036.4035.4036.4035.952.25%-
Aug 18, 202535.6035.6035.6035.6035.16-1.11%-
Aug 15, 202536.0036.0036.0036.0035.55-1.10%-
Aug 14, 202536.0036.4036.0036.4035.95--