Skip to main content
logo
PT Perusahaan Gas Negara (Persero) Tbk (FRA:PGB1)
Germany flag Germany · Delayed Price · Currency is EUR
0.0635
+0.0010 (1.60%)
At close: Jul 17, 2026

FRA:PGB1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20260.060.060.060.060.061.60%-
Jul 16, 20260.060.060.060.060.06-0.79%-
Jul 15, 20260.060.060.060.060.06--
Jul 14, 20260.060.060.060.060.06-2.33%-
Jul 13, 20260.060.060.060.060.068.40%1,200
Jul 10, 20260.060.060.060.060.062.59%-
Jul 9, 20260.060.060.060.060.06-0.85%10,000
Jul 8, 20260.060.060.060.060.06--
Jul 7, 20260.060.060.060.060.06-25.48%-
Jul 6, 20260.060.080.060.080.0817.16%8,234
Jul 3, 20260.070.070.070.070.071.52%-
Jul 2, 20260.070.070.070.070.07--
Jul 1, 20260.070.070.070.070.07--
Jun 30, 20260.070.070.070.070.07--
Jun 29, 20260.070.070.070.070.07--
Jun 26, 20260.070.070.070.070.070.76%-
Jun 25, 20260.070.070.070.070.07-18.13%-
Jun 24, 20260.070.080.070.080.0821.21%25,000
Jun 23, 20260.070.070.070.070.07-0.75%-
Jun 22, 20260.070.070.070.070.07-4.32%-
Jun 19, 20260.080.080.070.070.07-19.65%65,873
Jun 18, 20260.070.090.070.090.094.85%70,000
Jun 17, 20260.070.080.070.080.0823.13%26,538
Jun 16, 20260.070.070.070.070.07-1.47%-
Jun 15, 20260.070.070.070.070.074.62%-
Jun 12, 20260.070.070.070.070.073.17%-
Jun 11, 20260.060.060.060.060.06-4.55%-
Jun 10, 20260.070.070.070.070.07-14.84%-
Jun 9, 20260.060.080.060.080.087.64%2,073
Jun 8, 20260.060.070.060.070.0712.50%1,000
Jun 5, 20260.060.060.060.060.06-1.54%-
Jun 4, 20260.070.070.070.070.07-9.55%-
Jun 3, 20260.080.080.080.080.07--
Jun 2, 20260.080.080.080.080.070.64%-
Jun 1, 20260.080.080.080.080.07-4.29%-
May 29, 20260.080.080.080.080.07-0.61%-
May 28, 20260.080.080.080.080.08-17.59%-
May 27, 20260.080.100.080.100.0922.84%1,086
May 26, 20260.080.080.080.080.071.25%-
May 25, 20260.080.080.080.080.071.27%-
May 22, 20260.080.080.080.080.07--
May 21, 20260.080.080.080.080.071.28%-
May 20, 20260.080.080.080.080.071.30%-
May 19, 20260.080.080.080.080.07-3.75%-
May 18, 20260.080.080.080.080.07-18.37%-
May 15, 20260.080.100.080.100.0921.74%2,652
May 14, 20260.080.080.080.080.07--
May 13, 20260.080.080.080.080.07-18.27%-
May 12, 20260.080.100.080.100.0923.90%2,000
May 11, 20260.080.080.080.080.07-4.79%-