Public Service Enterprise Group Incorporated (FRA:PSE)
Germany · Delayed Price · Currency is EUR 61.30
+0.42 (0.69%)
At close: Sep 18, 2026
FRA:PSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.69% | - |
| Sep 17, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.73% | - |
| Sep 16, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.43% | - |
| Sep 15, 2026 | 60.80 | 60.80 | 60.70 | 60.70 | 60.70 | -1.75% | 350 |
| Sep 14, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -0.32% | - |
| Sep 11, 2026 | 61.94 | 61.98 | 61.94 | 61.98 | 61.98 | 0.23% | 450 |
| Sep 10, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -1.31% | - |
| Sep 9, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 0.93% | - |
| Sep 8, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.08 | -0.19% | - |
| Sep 7, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.20 | -2.15% | - |
| Sep 4, 2026 | 62.86 | 64.16 | 62.86 | 64.16 | 63.57 | 2.49% | 33 |
| Sep 3, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.02 | -0.32% | - |
| Sep 2, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.22 | 0.32% | - |
| Sep 1, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.02 | 0.22% | - |
| Aug 31, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 61.89 | 0.26% | - |
| Aug 28, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 61.73 | -1.08% | - |
| Aug 27, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.40 | 1.29% | - |
| Aug 26, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 61.61 | -0.54% | - |
| Aug 25, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 61.95 | 1.23% | - |
| Aug 24, 2026 | 61.56 | 61.76 | 61.56 | 61.76 | 61.19 | -2.25% | 150 |
| Aug 21, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 62.60 | -1.22% | - |
| Aug 20, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.37 | -0.90% | - |
| Aug 19, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 63.95 | 0.09% | - |
| Aug 18, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 63.89 | -0.77% | - |
| Aug 17, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.38 | -0.18% | - |
| Aug 14, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 64.50 | -0.09% | - |
| Aug 13, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 64.56 | 0.93% | - |
| Aug 12, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 63.97 | -1.79% | - |
| Aug 11, 2026 | 64.20 | 65.74 | 64.20 | 65.74 | 65.14 | 1.36% | 10 |
| Aug 10, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.26 | 0.56% | - |
| Aug 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.91 | -2.45% | - |
| Aug 6, 2026 | 64.78 | 66.12 | 64.78 | 66.12 | 65.51 | 1.13% | 300 |
| Aug 5, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 64.78 | -0.18% | - |
| Aug 4, 2026 | 65.98 | 65.98 | 65.50 | 65.50 | 64.90 | -0.79% | 300 |
| Aug 3, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 65.41 | -1.34% | - |
| Jul 31, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.30 | -0.65% | - |
| Jul 30, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 66.74 | -1.69% | - |
| Jul 29, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 67.89 | -0.46% | - |
| Jul 28, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.21 | -1.09% | - |
| Jul 27, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 68.96 | 0.26% | - |
| Jul 24, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 68.78 | 0.81% | - |
| Jul 23, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.23 | 2.56% | - |
| Jul 22, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 66.52 | -0.74% | - |
| Jul 21, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.02 | -0.62% | - |
| Jul 20, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 67.43 | -0.64% | - |
| Jul 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.87 | -0.72% | - |
| Jul 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.37 | -1.15% | - |
| Jul 15, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.16 | -0.77% | - |
| Jul 14, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 69.69 | -1.40% | - |
| Jul 13, 2026 | 69.78 | 71.34 | 69.78 | 71.34 | 70.68 | 2.88% | 1,000 |