Skip to main content
logo
PT Perusahaan Gas Negara (Persero) Tbk (FRA:PGB1)
Germany flag Germany · Delayed Price · Currency is EUR
0.0660
+0.0005 (0.76%)
At close: Jun 26, 2026

FRA:PGB1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
May 8, 20260.080.080.080.080.08-1.18%-
May 7, 20260.080.080.080.080.082.42%-
May 6, 20260.080.080.080.080.08--
May 5, 20260.080.080.080.080.08-1.79%-
May 4, 20260.080.080.080.080.08-18.45%-
Apr 30, 20260.100.100.100.100.0922.62%9,709
Apr 29, 20260.080.080.080.080.08-1.75%-
Apr 28, 20260.090.090.090.090.08-16.99%-
Apr 27, 20260.080.100.080.100.0920.47%125,975
Apr 24, 20260.090.090.090.090.081.18%-
Apr 23, 20260.080.080.080.080.08-11.05%-
Apr 22, 20260.100.100.100.100.09--
Apr 21, 20260.100.100.100.100.09-8.65%-
Apr 20, 20260.100.100.100.100.10-10,000
Apr 17, 20260.100.100.100.100.109.47%5,300