Portland General Electric Company (FRA:49P)
Germany · Delayed Price · Currency is EUR 41.60
0.00 (0.00%)
At close: Jan 27, 2026
FRA:49P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 41.00 | 41.40 | 41.00 | 41.40 | 40.94 | -0.48% | - |
| Dec 4, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.14 | -0.95% | - |
| Dec 3, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | 41.53 | -0.94% | - |
| Dec 2, 2025 | 42.60 | 42.60 | 42.40 | 42.40 | 41.93 | -1.40% | - |
| Dec 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.52 | -0.92% | - |
| Nov 28, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 42.92 | 0.46% | - |
| Nov 27, 2025 | 43.00 | 43.20 | 43.00 | 43.20 | 42.72 | -0.92% | - |
| Nov 26, 2025 | 42.60 | 43.60 | 42.60 | 43.60 | 43.12 | 0.46% | - |
| Nov 25, 2025 | 42.40 | 43.40 | 42.40 | 43.40 | 42.92 | 1.40% | - |
| Nov 24, 2025 | 42.20 | 42.80 | 42.20 | 42.80 | 42.33 | - | - |
| Nov 21, 2025 | 42.00 | 42.80 | 42.00 | 42.80 | 42.33 | 0.47% | - |
| Nov 20, 2025 | 41.60 | 42.60 | 41.60 | 42.60 | 42.13 | 1.43% | - |
| Nov 19, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 41.53 | 0.48% | - |
| Nov 18, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.34 | -0.95% | - |
| Nov 17, 2025 | 41.80 | 42.20 | 41.80 | 42.20 | 41.73 | - | - |