Public Service Enterprise Group Incorporated (FRA:PSE)
Germany · Delayed Price · Currency is EUR 68.50
+0.50 (0.74%)
At close: Jan 30, 2026
FRA:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |