Portland General Electric Company (FRA:49P)
Germany · Delayed Price · Currency is EUR 44.20
-0.60 (-1.34%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:49P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Jul 24, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | 0.44% | - |
| Jul 23, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Jul 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Jul 21, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Jul 20, 2026 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | - | - |
| Jul 17, 2026 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | 2.24% | - |
| Jul 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.19% | - |
| Jul 15, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Jul 14, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Jul 13, 2026 | 45.40 | 46.60 | 45.40 | 46.60 | 46.60 | 1.75% | - |
| Jul 10, 2026 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | 1.78% | - |
| Jul 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Jul 8, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | 2.24% | - |
| Jul 7, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Jul 6, 2026 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Jul 3, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.25% | - |
| Jul 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Jul 1, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Jun 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Jun 29, 2026 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Jun 26, 2026 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 1.33% | - |
| Jun 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.41% | - |
| Jun 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.51 | 1.85% | - |
| Jun 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.72 | -1.37% | - |
| Jun 22, 2026 | 43.00 | 43.80 | 43.00 | 43.80 | 43.32 | 1.86% | - |
| Jun 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.53 | -0.46% | - |
| Jun 18, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 42.72 | 0.47% | - |
| Jun 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.53 | 0.47% | - |
| Jun 16, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.33 | -0.93% | - |
| Jun 15, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 42.72 | 1.41% | - |
| Jun 12, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.13 | -1.39% | - |
| Jun 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.72 | 0.93% | - |
| Jun 10, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.33 | -0.93% | - |
| Jun 9, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 42.72 | - | - |
| Jun 8, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 42.72 | -0.92% | - |
| Jun 5, 2026 | 42.00 | 43.60 | 42.00 | 43.60 | 43.12 | 3.81% | - |
| Jun 4, 2026 | 41.40 | 42.00 | 41.40 | 42.00 | 41.54 | 0.48% | - |
| Jun 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.34 | -1.42% | - |
| Jun 2, 2026 | 41.00 | 42.40 | 41.00 | 42.40 | 41.93 | 0.47% | - |
| Jun 1, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.73 | -0.94% | - |
| May 29, 2026 | 42.80 | 42.80 | 42.60 | 42.60 | 42.13 | -1.39% | - |
| May 28, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.72 | -1.37% | - |
| May 27, 2026 | 42.00 | 43.80 | 42.00 | 43.80 | 43.32 | 2.82% | - |
| May 26, 2026 | 42.00 | 42.60 | 42.00 | 42.60 | 42.13 | -0.47% | - |
| May 25, 2026 | 42.00 | 42.80 | 42.00 | 42.80 | 42.33 | 0.47% | - |
| May 22, 2026 | 42.00 | 42.60 | 42.00 | 42.60 | 42.13 | 0.47% | - |
| May 21, 2026 | 42.00 | 42.40 | 42.00 | 42.40 | 41.93 | 0.47% | - |
| May 20, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 41.73 | 3.43% | - |
| May 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.35 | -0.49% | - |