Public Service Enterprise Group Incorporated (FRA:PSE)
Germany · Delayed Price · Currency is EUR 66.90
+0.22 (0.33%)
Last updated: Apr 23, 2026, 9:15 AM CET
FRA:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| 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% | - |