Public Service Enterprise Group Incorporated (FRA:PSE)
Germany · Delayed Price · Currency is EUR 68.50
+0.50 (0.74%)
At close: Dec 19, 2025
FRA:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Dec 18, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Dec 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Dec 16, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 35 |
| Dec 15, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 30 |
| Dec 12, 2025 | 66.50 | 68.50 | 66.50 | 68.00 | 68.00 | - | 515 |
| Dec 11, 2025 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | - | 180 |
| Dec 10, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 450 |
| Dec 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.46 | -1.47% | - |
| Dec 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.45 | -1.45% | - |
| Dec 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.44 | 0.73% | - |
| Dec 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.95 | -2.14% | - |
| Dec 3, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 69.43 | 0.72% | 120 |
| Dec 2, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.94 | -4.14% | - |
| Dec 1, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 71.91 | 1.40% | 167 |
| Nov 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.92 | - | - |
| Nov 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.92 | 1.42% | 200 |
| Nov 26, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.93 | - | - |
| Nov 25, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.93 | 0.71% | - |
| Nov 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.43 | 0.72% | - |
| Nov 21, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.94 | -2.11% | - |
| Nov 20, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 70.43 | 0.71% | 30 |
| Nov 19, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.93 | - | - |
| Nov 18, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.93 | -1.40% | - |
| Nov 17, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.92 | 2.14% | - |
| Nov 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.43 | -2.78% | 45 |
| Nov 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | - | - |
| Nov 12, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | 0.70% | - |
| Nov 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.92 | - | - |
| Nov 10, 2025 | 72.00 | 72.00 | 71.00 | 71.50 | 70.92 | 0.70% | 680 |
| Nov 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.43 | 2.90% | - |
| Nov 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.44 | -2.13% | - |
| Nov 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.93 | 1.44% | - |
| Nov 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.94 | - | - |
| Nov 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.94 | -0.71% | - |
| Oct 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.43 | 2.19% | - |
| Oct 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.95 | -2.14% | 80 |
| Oct 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.43 | -1.41% | - |
| Oct 28, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.43 | -0.70% | - |
| Oct 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.92 | 0.70% | - |
| Oct 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.43 | -2.07% | - |
| Oct 23, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 71.91 | 2.11% | 229 |
| Oct 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.43 | -2.74% | - |
| Oct 21, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 72.41 | 0.69% | 300 |
| Oct 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.91 | 3.57% | - |
| Oct 17, 2025 | 71.50 | 71.50 | 70.00 | 70.00 | 69.43 | -3.45% | 33 |
| Oct 16, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.91 | 2.84% | 175 |
| Oct 15, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.93 | 0.71% | - |
| Oct 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.43 | - | - |
| Oct 13, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.43 | - | 20 |