Skip to main content
logo
PT Perusahaan Gas Negara Tbk (FRA:PGB1)
Germany flag Germany · Delayed Price · Currency is EUR
0.1000
+0.0010 (1.01%)
At close: Feb 20, 2026

FRA:PGB1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.100.100.100.100.101.01%-
Feb 19, 20260.100.100.100.100.10-15.38%-
Feb 18, 20260.100.120.100.120.1220.62%5,343
Feb 17, 20260.100.100.100.100.10--
Feb 16, 20260.100.100.100.100.10-2.51%-
Feb 13, 20260.100.100.100.100.10-3.40%-
Feb 12, 20260.100.100.100.100.100.98%-
Feb 11, 20260.100.100.100.100.100.99%-
Feb 10, 20260.100.100.100.100.10--
Feb 9, 20260.100.100.100.100.10--
Feb 6, 20260.100.100.100.100.10-0.98%4,500
Feb 5, 20260.100.100.100.100.100.99%8,483
Feb 4, 20260.100.100.100.100.10-4,850
Feb 3, 20260.100.100.100.100.101.51%-
Feb 2, 20260.100.100.100.100.102.58%-
Jan 30, 20260.100.100.100.100.104.86%-
Jan 29, 20260.090.090.090.090.09-19.57%-
Jan 28, 20260.100.120.100.120.12-2.54%1,200
Jan 27, 20260.120.120.120.120.127.27%20,000
Jan 26, 20260.110.110.110.110.116.80%-
Jan 23, 20260.100.100.100.100.103.00%-
Jan 22, 20260.100.100.100.100.104.71%-
Jan 21, 20260.100.100.100.100.100.53%-
Jan 20, 20260.100.100.100.100.10-15.18%-
Jan 19, 20260.090.110.090.110.1119.79%1,370
Jan 16, 20260.090.090.090.090.090.54%-
Jan 15, 20260.090.090.090.090.09--
Jan 14, 20260.090.090.090.090.09-14.68%-
Jan 13, 20260.090.110.090.110.1110.10%1,361
Jan 12, 20260.100.100.100.100.108.79%4,500
Jan 9, 20260.090.090.090.090.09-1.09%-
Jan 8, 20260.090.090.090.090.092.79%-
Jan 7, 20260.090.090.090.090.094.07%-
Jan 6, 20260.090.090.090.090.09-4.44%-
Jan 5, 20260.090.090.090.090.092.27%-
Jan 2, 20260.090.090.090.090.091.15%-
Dec 30, 20250.090.090.090.090.09--
Dec 29, 20250.090.090.090.090.09--
Dec 23, 20250.090.090.090.090.090.58%90,562
Dec 22, 20250.090.090.090.090.091.17%-
Dec 19, 20250.090.090.090.090.091.79%-
Dec 18, 20250.080.080.080.080.08-2.89%-
Dec 17, 20250.090.090.090.090.094.85%-
Dec 16, 20250.080.080.080.080.08-2.37%-
Dec 15, 20250.080.080.080.080.080.60%-
Dec 12, 20250.080.080.080.080.08--
Dec 11, 20250.080.080.080.080.08-20.00%-
Dec 10, 20250.090.110.090.110.1123.53%4,850
Dec 9, 20250.090.090.090.090.09--
Dec 8, 20250.090.090.090.090.09--