Skip to main content
logo
PT Perusahaan Gas Negara Tbk (FRA:PGB1)
Germany flag Germany · Delayed Price · Currency is EUR
0.0930
-0.0070 (-7.00%)
At close: Mar 27, 2026

FRA:PGB1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.090.090.090.090.09-7.00%-
Mar 26, 20260.090.100.090.100.107.53%9,407
Mar 25, 20260.090.090.090.090.09--
Mar 24, 20260.090.090.090.090.09--
Mar 23, 20260.090.090.090.090.09--
Mar 20, 20260.090.090.090.090.090.54%-
Mar 19, 20260.090.090.090.090.090.54%-
Mar 18, 20260.090.090.090.090.09-17.86%-
Mar 17, 20260.090.110.090.110.1124.44%369
Mar 16, 20260.090.090.090.090.09-2.70%-
Mar 13, 20260.090.090.090.090.09-7.50%-
Mar 12, 20260.100.100.100.100.10--
Mar 11, 20260.100.100.100.100.10-0.99%-
Mar 10, 20260.090.100.090.100.101.00%1,000
Mar 9, 20260.100.100.100.100.10-9.91%-
Mar 6, 20260.110.110.110.110.11-1.77%-
Mar 5, 20260.110.110.110.110.11-13.08%-
Mar 4, 20260.110.130.110.130.1313.04%9,203
Mar 3, 20260.120.120.120.120.127.48%-
Mar 2, 20260.110.110.110.110.11-3.60%-
Feb 27, 20260.110.110.110.110.113.74%-
Feb 26, 20260.110.110.110.110.11-15.08%-
Feb 25, 20260.110.130.110.130.1321.15%976
Feb 24, 20260.100.100.100.100.10--
Feb 23, 20260.100.100.100.100.104.00%-
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