Public Service Enterprise Group Incorporated (FRA:PSE)
Germany flag Germany · Delayed Price · Currency is EUR
70.00
+1.50 (2.19%)
At close: Sep 29, 2025

FRA:PSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202570.0070.0070.0070.0070.002.19%145
Sep 26, 202569.0069.0068.5068.5068.50-2.14%145
Sep 25, 202570.0070.0070.0070.0070.000.72%183
Sep 24, 202569.0069.5069.0069.5069.500.72%183
Sep 23, 202569.0069.0069.0069.0069.00-33
Sep 22, 202569.0069.0069.0069.0069.000.73%33
Sep 19, 202568.5068.5068.5068.5068.500.74%33
Sep 18, 202568.0068.0068.0068.0068.00-0.73%33
Sep 17, 202568.0068.5068.0068.5068.50-1.44%33
Sep 16, 202570.0070.0069.5069.5069.50-0.71%100
Sep 15, 202570.0070.0070.0070.0070.000.72%161
Sep 12, 202569.5069.5069.5069.5069.50--
Sep 11, 202569.5069.5069.5069.5069.502.96%-
Sep 10, 202568.0068.0067.5067.5067.500.75%161
Sep 9, 202567.0067.0067.0067.0067.00-2.90%-
Sep 8, 202569.0069.0069.0069.0068.37-0.72%-
Sep 5, 202569.5069.5069.5069.5068.96-105
Sep 4, 202569.5069.5069.5069.5068.96-1.42%-
Sep 3, 202570.0070.5070.0070.5069.950.71%100
Sep 2, 202570.0070.0070.0070.0069.46--
Sep 1, 202570.0070.0070.0070.0069.46-0.71%-
Aug 29, 202570.5070.5070.5070.5069.95--
Aug 28, 202570.5070.5070.5070.5069.95-1.40%-
Aug 27, 202571.5071.5071.5071.5070.940.70%-
Aug 26, 202570.5071.0070.5071.0070.45-150
Aug 25, 202571.0071.0071.0071.0070.45-0.70%-
Aug 22, 202571.5071.5071.5071.5070.94-1.38%-
Aug 21, 202572.5072.5072.5072.5071.940.69%-
Aug 20, 202572.0072.0072.0072.0071.440.70%-
Aug 19, 202571.5071.5071.5071.5070.94-1.38%-
Aug 18, 202572.5072.5072.5072.5071.94-2.03%-
Aug 15, 202574.0074.0074.0074.0073.42-0.67%-
Aug 14, 202574.5074.5074.5074.5073.92--
Aug 13, 202574.5074.5074.5074.5073.920.68%-
Aug 12, 202574.0074.0074.0074.0073.42-0.67%-
Aug 11, 202574.5074.5074.5074.5073.92--
Aug 8, 202574.5074.5074.5074.5073.922.05%50
Aug 7, 202573.0073.0073.0073.0072.43-2.01%-
Aug 6, 202575.5077.0074.5074.5073.92-3.25%400
Aug 5, 202577.5077.5077.0077.0076.40-1.28%150
Aug 4, 202576.5078.0076.5078.0077.391.96%400
Aug 1, 202578.5078.5076.5076.5075.91-2.55%450
Jul 31, 202577.5078.5077.5078.5077.892.61%300
Jul 30, 202576.5076.5076.5076.5075.912.68%200
Jul 29, 202574.5074.5074.5074.5073.92--
Jul 28, 202574.5074.5074.5074.5073.921.36%-
Jul 25, 202573.5073.5073.5073.5072.93--
Jul 24, 202573.5073.5073.5073.5072.930.68%-
Jul 23, 202573.0073.0073.0073.0072.431.39%-
Jul 22, 202572.0072.0072.0072.0071.44--