Public Service Enterprise Group Incorporated (FRA:PSE)
Germany · Delayed Price · Currency is EUR 72.50
+1.00 (1.40%)
At close: Feb 20, 2026
FRA:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Feb 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Feb 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Feb 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 200 |
| Feb 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Feb 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Feb 12, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Feb 11, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.96% | - |
| Feb 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Feb 9, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 1.49% | 150 |
| Feb 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Feb 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Feb 4, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | 65 |
| Feb 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Feb 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Jan 30, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Jan 29, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 1.49% | 100 |
| Jan 28, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 1.52% | 70 |
| Jan 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Jan 26, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Jan 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 18 |
| Jan 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Jan 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Jan 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Jan 19, 2026 | 68.00 | 68.50 | 67.50 | 67.50 | 67.50 | -0.74% | 487 |
| Jan 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Jan 15, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 2.22% | 200 |
| Jan 14, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | 50 |
| Jan 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Jan 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Jan 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jan 8, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Jan 7, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | - | 50 |
| Jan 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | - |
| Jan 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Jan 2, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Dec 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Dec 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Dec 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 150 |
| Dec 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| 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% | - |