Public Service Enterprise Group Incorporated (FRA:PSE)
Germany · Delayed Price · Currency is EUR 69.50
0.00 (0.00%)
At close: Mar 27, 2026
FRA:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Mar 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Mar 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Mar 24, 2026 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | 2.94% | 60 |
| Mar 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.90% | - |
| Mar 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.72% | - |
| Mar 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Mar 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Mar 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Mar 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Mar 13, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | 1.41% | 70 |
| Mar 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Mar 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 16 |
| Mar 10, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 9, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.92 | -0.69% | - |
| Mar 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | 0.70% | - |
| Mar 5, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 70.92 | -0.69% | 60 |
| Mar 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | - | - |
| Mar 3, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | -0.69% | - |
| Mar 2, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.91 | 0.69% | 167 |
| Feb 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | -0.69% | - |
| Feb 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.91 | -0.68% | - |
| Feb 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.41 | - | - |
| Feb 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.41 | 1.39% | - |
| Feb 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | -0.69% | - |
| Feb 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.91 | 1.40% | - |
| Feb 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.92 | -2.05% | - |
| Feb 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.41 | 0.69% | - |
| Feb 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.91 | - | 200 |
| Feb 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.91 | 2.11% | - |
| Feb 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.43 | 0.71% | - |
| Feb 12, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.93 | 1.44% | - |
| Feb 11, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.94 | 2.96% | - |
| Feb 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | -0.74% | - |
| Feb 9, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 67.45 | 1.49% | 150 |
| Feb 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.46 | -0.74% | - |
| Feb 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | -1.46% | - |
| Feb 4, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.95 | 1.48% | 65 |
| Feb 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | -2.17% | - |
| Feb 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.44 | 0.73% | - |
| Jan 30, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.95 | 0.74% | - |
| Jan 29, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 67.45 | 1.49% | 100 |
| Jan 28, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 66.46 | 1.52% | 70 |
| Jan 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.47 | 0.76% | - |
| Jan 26, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.97 | -2.24% | - |
| Jan 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.46 | -1.47% | 18 |
| Jan 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.45 | 0.74% | - |
| Jan 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | -0.74% | - |
| Jan 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.45 | 0.74% | - |
| Jan 19, 2026 | 68.00 | 68.50 | 67.50 | 67.50 | 66.95 | -0.74% | 487 |