Portland General Electric Company (FRA:49P)
Germany · Delayed Price · Currency is EUR 36.40
-0.40 (-1.09%)
Last updated: Sep 30, 2025, 8:05 AM CET
FRA:49P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | -1.09% | - |
| Sep 29, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | - | 60 |
| 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 | 35.48 | -0.55% | - |
| Sep 23, 2025 | 35.60 | 36.80 | 35.60 | 36.20 | 35.67 | 1.12% | 60 |
| Sep 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.28 | -1.10% | - |
| Sep 19, 2025 | 35.60 | 36.80 | 35.60 | 36.20 | 35.75 | 1.12% | 66 |
| Sep 18, 2025 | 35.20 | 36.40 | 35.20 | 35.80 | 35.36 | 3.47% | 110 |
| Sep 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.17 | -1.14% | - |
| Sep 16, 2025 | 35.40 | 35.40 | 35.00 | 35.00 | 34.57 | -2.23% | - |
| Sep 15, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.36 | -0.56% | - |
| Sep 12, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 35.55 | 0.56% | - |
| Sep 11, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.36 | 0.56% | - |
| Sep 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | -1.11% | - |
| Sep 9, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 35.55 | 1.69% | - |
| Sep 8, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 34.96 | -3.28% | - |
| Sep 5, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.15 | 1.10% | 30 |
| Sep 4, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 35.75 | - | - |
| Sep 3, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 35.75 | 0.56% | - |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | - | - |
| Sep 1, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 35.55 | -0.55% | - |
| Aug 29, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 35.75 | - | - |
| Aug 28, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 35.75 | -1.63% | - |
| Aug 27, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | 36.34 | 1.66% | - |
| Aug 26, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 35.75 | - | - |
| Aug 25, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.75 | -1.09% | - |
| Aug 22, 2025 | 35.80 | 36.60 | 35.80 | 36.60 | 36.15 | 1.67% | - |
| Aug 21, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 35.55 | -0.55% | - |
| Aug 20, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 35.75 | -0.55% | - |
| Aug 19, 2025 | 35.40 | 36.40 | 35.40 | 36.40 | 35.95 | 2.25% | - |
| Aug 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | -1.11% | - |
| Aug 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | -1.10% | - |
| Aug 14, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 35.95 | - | - |
| Aug 13, 2025 | 35.80 | 36.40 | 35.80 | 36.40 | 35.95 | 0.55% | - |
| Aug 12, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 35.75 | 0.56% | - |
| Aug 11, 2025 | 35.40 | 36.00 | 35.40 | 36.00 | 35.55 | 0.56% | - |
| Aug 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.36 | -1.10% | - |
| Aug 7, 2025 | 35.40 | 36.20 | 35.40 | 36.20 | 35.75 | 0.56% | - |
| Aug 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | -0.55% | - |
| Aug 5, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 35.75 | 0.56% | - |
| Aug 4, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 35.55 | 1.69% | - |
| Aug 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.96 | -0.56% | - |
| Jul 31, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | -0.56% | - |
| Jul 30, 2025 | 35.20 | 35.80 | 35.20 | 35.80 | 35.36 | 1.13% | - |
| Jul 29, 2025 | 34.80 | 35.40 | 34.80 | 35.40 | 34.96 | 1.14% | - |
| Jul 28, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 34.57 | -0.57% | - |
| Jul 25, 2025 | 33.20 | 35.20 | 33.20 | 35.20 | 34.76 | 4.14% | - |
| Jul 24, 2025 | 33.40 | 33.80 | 33.40 | 33.80 | 33.38 | - | - |
| Jul 23, 2025 | 34.20 | 34.20 | 33.80 | 33.80 | 33.38 | -1.74% | 7 |