Public Service Enterprise Group Incorporated (VIE:PEG)
Austria · Delayed Price · Currency is EUR 69.50
+0.50 (0.72%)
Last updated: Sep 22, 2025, 9:05 AM CET
VIE:PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.00 | 70.50 | 69.50 | 70.50 | 70.50 | 0.71% | - |
| Sep 25, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Sep 24, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 1.44% | - |
| Sep 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Sep 22, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 19, 2025 | 69.00 | 69.50 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Sep 18, 2025 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 0.72% | - |
| Sep 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Sep 16, 2025 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Sep 15, 2025 | 71.00 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | - |
| Sep 12, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 0.71% | - |
| Sep 11, 2025 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Sep 10, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 0.73% | - |
| Sep 9, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -0.72% | - |
| Sep 5, 2025 | 70.50 | 70.50 | 69.00 | 69.00 | 68.46 | -1.43% | - |
| Sep 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.46 | - | - |
| Sep 3, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 69.46 | -0.71% | - |
| Sep 2, 2025 | 70.50 | 71.00 | 70.50 | 70.50 | 69.95 | - | - |
| Sep 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.95 | -0.70% | - |
| Aug 29, 2025 | 71.00 | 71.00 | 70.50 | 71.00 | 70.45 | - | - |
| Aug 28, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 70.45 | -0.70% | - |
| Aug 27, 2025 | 72.00 | 72.50 | 71.50 | 71.50 | 70.94 | 0.70% | - |
| Aug 26, 2025 | 71.00 | 71.50 | 71.00 | 71.00 | 70.45 | - | - |
| Aug 25, 2025 | 71.50 | 72.00 | 71.00 | 71.00 | 70.45 | -0.70% | - |
| Aug 22, 2025 | 72.00 | 72.50 | 71.50 | 71.50 | 70.94 | -1.38% | - |
| Aug 21, 2025 | 73.50 | 73.50 | 72.50 | 72.50 | 71.94 | -0.68% | - |
| Aug 20, 2025 | 73.00 | 73.00 | 72.50 | 73.00 | 72.43 | 0.69% | - |
| Aug 19, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 71.94 | 0.69% | - |
| Aug 18, 2025 | 73.00 | 73.50 | 72.00 | 72.00 | 71.44 | -2.04% | 2 |
| Aug 15, 2025 | 75.00 | 75.00 | 73.50 | 73.50 | 72.93 | -2.00% | - |
| Aug 14, 2025 | 75.50 | 75.50 | 74.50 | 75.00 | 74.42 | -0.66% | - |
| Aug 13, 2025 | 75.50 | 75.50 | 75.00 | 75.50 | 74.91 | 0.67% | - |
| Aug 12, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.42 | -0.66% | - |
| Aug 11, 2025 | 75.50 | 76.00 | 75.50 | 75.50 | 74.91 | - | - |
| Aug 8, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 74.91 | 0.67% | - |
| Aug 7, 2025 | 73.00 | 75.00 | 72.50 | 75.00 | 74.42 | - | - |
| Aug 6, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 74.42 | -3.23% | - |
| Aug 5, 2025 | 78.00 | 78.00 | 77.50 | 77.50 | 76.90 | -1.27% | - |
| Aug 4, 2025 | 77.50 | 78.50 | 77.50 | 78.50 | 77.89 | 1.29% | - |
| Aug 1, 2025 | 77.50 | 78.50 | 77.50 | 77.50 | 76.90 | -0.64% | - |
| Jul 31, 2025 | 78.00 | 78.00 | 77.50 | 78.00 | 77.39 | 0.65% | - |
| Jul 30, 2025 | 77.00 | 77.50 | 77.00 | 77.50 | 76.90 | 1.31% | - |
| Jul 29, 2025 | 75.50 | 76.50 | 75.50 | 76.50 | 75.91 | 2.00% | - |
| Jul 28, 2025 | 75.50 | 75.50 | 75.00 | 75.00 | 74.42 | 0.67% | - |
| Jul 25, 2025 | 74.50 | 74.50 | 74.00 | 74.50 | 73.92 | 0.68% | - |
| Jul 24, 2025 | 74.50 | 74.50 | 73.50 | 74.00 | 73.43 | -0.67% | - |
| Jul 23, 2025 | 73.50 | 74.50 | 73.50 | 74.50 | 73.92 | 2.05% | - |
| Jul 22, 2025 | 72.50 | 73.00 | 72.00 | 73.00 | 72.43 | - | - |
| Jul 21, 2025 | 73.00 | 73.00 | 72.50 | 73.00 | 72.43 | 0.69% | - |
| Jul 18, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 71.94 | 0.69% | - |