Towngas Smart Energy Company Limited (FRA:PGJ)
Germany · Delayed Price · Currency is EUR 0.4140
+0.0020 (0.49%)
Last updated: Oct 23, 2025, 10:30 AM CET
FRA:PGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.48% | 1,561 |
| Oct 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.98% | 1,561 |
| Oct 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.99% | 1,561 |
| Oct 17, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -0.49% | 1,561 |
| Oct 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | 1,561 |
| Oct 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | 1,561 |
| Oct 14, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 0.49% | 1,561 |
| Oct 13, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 0.50% | 1,561 |
| Oct 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | 1,561 |
| Oct 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.55% | 1,561 |
| Oct 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | 1,561 |
| Oct 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.88% | - |
| Oct 6, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.13% | 1,561 |
| Oct 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | - |
| Oct 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -9.09% | - |
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 10.00% | - |
| Sep 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.01% | - |
| Sep 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.49% | - |
| Sep 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.08% | - |
| Sep 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | - |
| Sep 23, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.55% | 2,495 |
| Sep 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.01% | 1,000 |
| Sep 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.49% | 1,000 |
| Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.91% | 1,000 |
| Sep 17, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 6.37% | 1,000 |
| Sep 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | 200 |
| Sep 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 200 |
| Sep 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.97% | 200 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.98% | 200 |
| Sep 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | 200 |
| Sep 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.92% | 200 |
| Sep 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 200 |
| Sep 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | 200 |
| Sep 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | 200 |
| Sep 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | 200 |
| Sep 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| Aug 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.40% | - |
| Aug 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -0.46% | - |
| Aug 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Aug 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.88% | - |
| Aug 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.95% | - |
| Aug 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.93% | - |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -7.52% | - |
| Aug 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Aug 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -0.88% | - |