Public Service Enterprise Group Incorporated (FRA:PSE)
Germany · Delayed Price · Currency is EUR 66.74
+0.38 (0.57%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 65.28 | 66.36 | 65.28 | 66.36 | 66.36 | -0.87% | 20 |
| Jun 1, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.59% | - |
| May 29, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -1.03% | - |
| May 28, 2026 | 68.10 | 68.10 | 68.04 | 68.04 | 68.04 | -1.53% | 296 |
| May 27, 2026 | 68.16 | 69.10 | 68.16 | 69.10 | 69.10 | 1.68% | 6 |
| May 26, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -0.03% | - |
| May 25, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 1.37% | - |
| May 22, 2026 | 67.08 | 67.08 | 67.06 | 67.06 | 67.06 | -1.09% | 295 |
| May 21, 2026 | 66.50 | 67.80 | 66.50 | 67.80 | 67.80 | 2.63% | 25 |
| May 20, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 1.23% | - |
| May 19, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.52% | - |
| May 18, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -1.37% | - |
| May 15, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 0.80% | - |
| May 14, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -1.69% | - |
| May 13, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 1.68% | - |
| May 12, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0.59% | - |
| May 11, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -2.93% | - |
| May 8, 2026 | 65.76 | 66.90 | 65.76 | 66.90 | 66.90 | -0.89% | 100 |
| May 7, 2026 | 66.92 | 67.50 | 66.92 | 67.50 | 67.50 | -1.00% | 30 |
| May 6, 2026 | 67.44 | 68.18 | 67.44 | 68.18 | 68.18 | -0.15% | 9 |
| May 5, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.80% | - |
| May 4, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.39% | - |
| Apr 30, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -1.29% | - |
| Apr 29, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.77% | - |
| Apr 28, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.50% | - |
| Apr 27, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.24% | - |
| Apr 24, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 1.67% | - |
| Apr 23, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.33% | - |
| Apr 22, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -3.89% | - |
| Apr 21, 2026 | 67.96 | 69.38 | 67.96 | 69.38 | 69.38 | 1.31% | 5 |
| Apr 20, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.72% | - |
| Apr 17, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 1.05% | - |
| Apr 16, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -0.96% | - |
| Apr 15, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 0.67% | - |
| Apr 14, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -2.48% | - |
| Apr 13, 2026 | 70.18 | 70.20 | 70.18 | 70.20 | 70.20 | -1.29% | 50 |
| Apr 10, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 1.31% | - |
| Apr 9, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | - |
| Apr 8, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.04% | - |
| Apr 7, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -0.03% | - |
| Apr 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Apr 1, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | -0.70% | 100 |
| Mar 31, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Mar 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| 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% | - |