Public Service Enterprise Group Incorporated (FRA:PSE)
Germany · Delayed Price · Currency is EUR 69.50
-3.00 (-4.14%)
Last updated: Dec 2, 2025, 8:03 AM CET
FRA:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 1.40% | 167 |
| Nov 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | 200 |
| Nov 26, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Nov 25, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Nov 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Nov 21, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Nov 20, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | 30 |
| Nov 19, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Nov 18, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Nov 17, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Nov 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | 45 |
| Nov 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Nov 12, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Nov 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 10, 2025 | 72.00 | 72.00 | 71.00 | 71.50 | 71.50 | 0.70% | 680 |
| Nov 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90% | - |
| Nov 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Nov 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Nov 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Nov 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Oct 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Oct 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | 80 |
| Oct 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Oct 28, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Oct 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Oct 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Oct 23, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 2.11% | 229 |
| Oct 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | - |
| Oct 21, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 0.69% | 300 |
| Oct 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Oct 17, 2025 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -3.45% | 33 |
| Oct 16, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | 175 |
| Oct 15, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Oct 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 13, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 20 |
| Oct 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Oct 8, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Oct 7, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Oct 6, 2025 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 1.45% | 285 |
| Oct 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Oct 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Oct 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Sep 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Sep 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Sep 26, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -2.14% | 145 |
| Sep 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Sep 24, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 0.72% | 183 |
| Sep 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |