Public Service Enterprise Group Incorporated (FRA:PSE)
Germany · Delayed Price · Currency is EUR 62.52
+0.76 (1.23%)
Last updated: Aug 25, 2026, 8:01 AM CET
FRA:PSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | - | 1.23% | - |
| Aug 24, 2026 | 61.56 | 61.76 | 61.56 | 61.76 | 61.76 | -2.25% | 150 |
| Aug 21, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -1.22% | - |
| Aug 20, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -0.90% | - |
| Aug 19, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 0.09% | - |
| Aug 18, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.77% | - |
| Aug 17, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -0.18% | - |
| Aug 14, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.09% | - |
| Aug 13, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 0.93% | - |
| Aug 12, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -1.79% | - |
| Aug 11, 2026 | 64.20 | 65.74 | 64.20 | 65.74 | 65.74 | 1.36% | 10 |
| Aug 10, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.56% | - |
| Aug 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.45% | - |
| Aug 6, 2026 | 64.78 | 66.12 | 64.78 | 66.12 | 66.12 | 1.13% | 300 |
| Aug 5, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -0.18% | - |
| Aug 4, 2026 | 65.98 | 65.98 | 65.50 | 65.50 | 65.50 | -0.79% | 300 |
| Aug 3, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -1.34% | - |
| Jul 31, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -0.65% | - |
| Jul 30, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -1.69% | - |
| Jul 29, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -0.46% | - |
| Jul 28, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -1.09% | - |
| Jul 27, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.26% | - |
| Jul 24, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.81% | - |
| Jul 23, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 2.56% | - |
| Jul 22, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.74% | - |
| Jul 21, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.62% | - |
| Jul 20, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.64% | - |
| Jul 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Jul 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.15% | - |
| Jul 15, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.77% | - |
| Jul 14, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -1.40% | - |
| Jul 13, 2026 | 69.78 | 71.34 | 69.78 | 71.34 | 71.34 | 2.88% | 1,000 |
| Jul 10, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -1.14% | - |
| Jul 9, 2026 | 70.56 | 70.56 | 70.14 | 70.14 | 70.14 | -1.04% | 64 |
| Jul 8, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 1.37% | - |
| Jul 7, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -1.38% | - |
| Jul 6, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.25% | - |
| Jul 3, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 1.26% | - |
| Jul 2, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -0.77% | - |
| Jul 1, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -1.95% | - |
| Jun 30, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -0.94% | - |
| Jun 29, 2026 | 72.98 | 72.98 | 72.46 | 72.46 | 72.46 | 1.14% | 30 |
| Jun 26, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - | - |
| Jun 25, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 0.62% | - |
| Jun 24, 2026 | 71.00 | 71.20 | 71.00 | 71.20 | 71.20 | 2.36% | 55 |
| Jun 23, 2026 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.84% | - |
| Jun 22, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.06% | - |
| Jun 19, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.20% | - |
| Jun 18, 2026 | 68.58 | 70.02 | 68.58 | 68.88 | 68.88 | -0.29% | 650 |
| Jun 17, 2026 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0.79% | - |