Portland General Electric Company (FRA:49P)
Germany · Delayed Price · Currency is EUR 41.80
-0.60 (-1.42%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:49P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | - | -1.42% | - |
| Jun 2, 2026 | 41.00 | 42.40 | 41.00 | 42.40 | 42.40 | 0.47% | - |
| Jun 1, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| May 29, 2026 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| May 28, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| May 27, 2026 | 42.00 | 43.80 | 42.00 | 43.80 | 43.80 | 2.82% | - |
| May 26, 2026 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | -0.47% | - |
| May 25, 2026 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | 0.47% | - |
| May 22, 2026 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | 0.47% | - |
| May 21, 2026 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 0.47% | - |
| May 20, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | 3.43% | - |
| May 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| May 18, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 1.49% | - |
| May 15, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | - | - |
| May 14, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| May 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| May 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| May 11, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| May 8, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 0.49% | - |
| May 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| May 6, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| May 5, 2026 | 41.20 | 41.80 | 41.20 | 41.80 | 41.80 | 0.48% | - |
| May 4, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -5.02% | - |
| Apr 30, 2026 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | 0.92% | - |
| Apr 29, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Apr 28, 2026 | 43.20 | 43.80 | 43.20 | 43.80 | 43.80 | 0.92% | - |
| Apr 27, 2026 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | 0.46% | - |
| Apr 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Apr 23, 2026 | 42.20 | 43.60 | 42.20 | 43.60 | 43.60 | 1.87% | - |
| Apr 22, 2026 | 42.20 | 42.80 | 42.20 | 42.80 | 42.80 | - | - |
| Apr 21, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Apr 20, 2026 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Apr 17, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | - | - |
| Apr 16, 2026 | 43.60 | 44.20 | 43.60 | 44.20 | 44.20 | - | - |
| Apr 15, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -0.90% | - |
| Apr 14, 2026 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | -1.33% | - |
| Apr 13, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Apr 10, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Apr 9, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | 0.44% | - |
| Apr 8, 2026 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | - | - |
| Apr 7, 2026 | 45.20 | 45.80 | 45.20 | 45.80 | 45.80 | -0.43% | - |
| Apr 2, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | 0.88% | - |
| Apr 1, 2026 | 44.80 | 45.60 | 44.80 | 45.60 | 45.60 | 0.88% | - |
| Mar 31, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Mar 30, 2026 | 44.20 | 45.60 | 44.20 | 45.60 | 45.60 | 3.64% | - |
| Mar 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Mar 26, 2026 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | 0.91% | - |
| Mar 25, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | -0.45% | - |
| Mar 24, 2026 | 43.20 | 44.20 | 43.20 | 44.20 | 44.20 | 2.31% | - |
| Mar 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.13% | - |