Public Service Enterprise Group Incorporated (FRA:PSE)
Germany flag Germany · Delayed Price · Currency is EUR
72.50
+1.50 (2.11%)
At close: Oct 23, 2025

FRA:PSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202572.0072.5072.0072.5072.502.11%229
Oct 22, 202571.0071.0071.0071.0071.00-2.74%300
Oct 21, 202572.5073.0072.5073.0073.000.69%300
Oct 20, 202572.5072.5072.5072.5072.503.57%33
Oct 17, 202571.5071.5070.0070.0070.00-3.45%33
Oct 16, 202572.5072.5072.5072.5072.502.84%175
Oct 15, 202570.5070.5070.5070.5070.500.71%20
Oct 14, 202570.0070.0070.0070.0070.00-20
Oct 13, 202570.0070.0070.0070.0070.00-20
Oct 10, 202570.0070.0070.0070.0070.00-285
Oct 9, 202570.0070.0070.0070.0070.001.45%285
Oct 8, 202569.0069.0069.0069.0069.00-0.72%285
Oct 7, 202569.5069.5069.5069.5069.50-0.71%285
Oct 6, 202569.5070.0069.5070.0070.001.45%285
Oct 3, 202569.0069.0069.0069.0069.00-1.43%145
Oct 2, 202570.0070.0070.0070.0070.00-0.71%145
Oct 1, 202570.5070.5070.5070.5070.50--
Sep 30, 202570.5070.5070.5070.5070.500.71%-
Sep 29, 202570.0070.0070.0070.0070.002.19%-
Sep 26, 202569.0069.0068.5068.5068.50-2.14%145
Sep 25, 202570.0070.0070.0070.0070.000.72%-
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%-