Public Service Enterprise Group Incorporated (FRA:PSE)
Germany · Delayed Price · Currency is EUR 64.32
-0.04 (-0.06%)
At close: Oct 23, 2026
FRA:PSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | -0.06% | - |
| Oct 22, 2026 | 62.62 | 64.36 | 62.62 | 64.36 | 64.36 | 2.88% | 23 |
| Oct 21, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.94% | - |
| Oct 20, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -2.12% | - |
| Oct 19, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 2.16% | - |
| Oct 16, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -0.26% | - |
| Oct 15, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.22% | - |
| Oct 14, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.54% | - |
| Oct 13, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -2.10% | - |
| Oct 12, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 0.85% | - |
| Oct 9, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -0.09% | - |
| Oct 8, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.38% | - |
| Oct 7, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 4.22% | - |
| Oct 6, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0.80% | - |
| Oct 5, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2.31% | - |
| Oct 2, 2026 | 59.86 | 59.86 | 58.84 | 58.84 | 58.84 | -0.51% | 120 |
| Oct 1, 2026 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | -0.03% | - |
| Sep 30, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 1.79% | - |
| Sep 29, 2026 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.14% | - |
| Sep 28, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.41% | - |
| Sep 25, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -0.89% | - |
| Sep 24, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -2.11% | - |
| Sep 23, 2026 | 59.92 | 59.92 | 59.74 | 59.74 | 59.74 | -0.20% | 100 |
| Sep 22, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.86% | - |
| Sep 21, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -1.50% | - |
| 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% | - |