Public Service Enterprise Group Incorporated (VIE:PEG)
Austria · Delayed Price · Currency is EUR 67.24
+0.18 (0.27%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 67.34 | 67.34 | 67.24 | 67.24 | - | 0.27% | - |
| Jun 2, 2026 | 65.84 | 67.06 | 65.84 | 67.06 | 67.06 | 0.87% | - |
| Jun 1, 2026 | 67.52 | 67.84 | 66.48 | 66.48 | 66.48 | -1.25% | - |
| May 29, 2026 | 68.02 | 68.56 | 67.32 | 67.32 | 67.32 | -1.38% | - |
| May 28, 2026 | 68.74 | 68.88 | 68.26 | 68.26 | 68.26 | -0.84% | - |
| May 27, 2026 | 68.90 | 69.04 | 68.44 | 68.84 | 68.84 | -0.69% | - |
| May 26, 2026 | 69.16 | 69.32 | 68.58 | 69.32 | 69.32 | 0.67% | - |
| May 25, 2026 | 68.84 | 68.92 | 68.84 | 68.86 | 68.86 | 1.06% | - |
| May 22, 2026 | 67.70 | 68.14 | 67.46 | 68.14 | 68.14 | 0.44% | - |
| May 21, 2026 | 67.06 | 67.84 | 67.06 | 67.84 | 67.84 | 0.95% | - |
| May 20, 2026 | 66.70 | 67.66 | 66.70 | 67.20 | 67.20 | 0.87% | - |
| May 19, 2026 | 65.98 | 66.62 | 65.98 | 66.62 | 66.62 | 1.59% | - |
| May 18, 2026 | 65.32 | 66.28 | 65.32 | 65.58 | 65.58 | -0.64% | - |
| May 15, 2026 | 66.66 | 66.66 | 66.00 | 66.00 | 66.00 | -0.42% | - |
| May 14, 2026 | 66.10 | 66.46 | 65.84 | 66.28 | 66.28 | 0.85% | - |
| May 13, 2026 | 67.04 | 67.06 | 65.72 | 65.72 | 65.72 | -1.05% | - |
| May 12, 2026 | 65.94 | 66.42 | 65.94 | 66.42 | 66.42 | 0.85% | - |
| May 11, 2026 | 65.46 | 66.12 | 65.46 | 65.86 | 65.86 | -0.12% | - |
| May 8, 2026 | 66.36 | 66.50 | 65.94 | 65.94 | 65.94 | -1.08% | - |
| May 7, 2026 | 67.72 | 67.72 | 66.66 | 66.66 | 66.66 | -1.45% | - |
| May 6, 2026 | 68.08 | 68.38 | 67.64 | 67.64 | 67.64 | -2.40% | - |
| May 5, 2026 | 68.98 | 69.76 | 68.98 | 69.30 | 69.30 | 0.52% | - |
| May 4, 2026 | 68.32 | 68.94 | 67.88 | 68.94 | 68.94 | -0.14% | - |
| Apr 30, 2026 | 67.84 | 69.04 | 67.84 | 69.04 | 69.04 | 1.35% | - |
| Apr 29, 2026 | 69.08 | 69.08 | 68.12 | 68.12 | 68.12 | -1.56% | - |
| Apr 28, 2026 | 68.62 | 69.20 | 68.62 | 69.20 | 69.20 | 0.58% | - |
| Apr 27, 2026 | 68.70 | 68.82 | 68.66 | 68.80 | 68.80 | -0.12% | - |
| Apr 24, 2026 | 68.32 | 68.88 | 68.32 | 68.88 | 68.88 | 1.35% | - |
| Apr 23, 2026 | 67.24 | 67.96 | 67.22 | 67.96 | 67.96 | 0.59% | 50 |
| Apr 22, 2026 | 67.52 | 67.56 | 67.36 | 67.56 | 67.56 | 0.75% | - |
| Apr 21, 2026 | 68.64 | 69.00 | 67.06 | 67.06 | 67.06 | -3.18% | - |
| Apr 20, 2026 | 68.92 | 69.26 | 68.92 | 69.26 | 69.26 | 0.96% | - |
| Apr 17, 2026 | 69.88 | 69.88 | 68.60 | 68.60 | 68.60 | -0.55% | - |
| Apr 16, 2026 | 68.92 | 68.98 | 68.78 | 68.98 | 68.98 | 0.61% | - |
| Apr 15, 2026 | 69.62 | 69.62 | 68.56 | 68.56 | 68.56 | -1.66% | - |
| Apr 14, 2026 | 69.10 | 69.72 | 68.66 | 69.72 | 69.72 | -0.34% | - |
| Apr 13, 2026 | 70.74 | 70.78 | 69.96 | 69.96 | 69.96 | -2.64% | - |
| Apr 10, 2026 | 71.70 | 71.86 | 71.60 | 71.86 | 71.86 | -0.39% | - |
| Apr 9, 2026 | 70.72 | 72.14 | 70.52 | 72.14 | 72.14 | 2.36% | - |
| Apr 8, 2026 | 71.22 | 71.62 | 69.32 | 70.48 | 70.48 | 0.46% | - |
| Apr 7, 2026 | 70.24 | 70.36 | 70.06 | 70.16 | 70.16 | -1.18% | - |
| Apr 2, 2026 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | 1.43% | - |
| Apr 1, 2026 | 70.50 | 70.50 | 69.50 | 70.00 | 70.00 | 0.72% | - |
| Mar 31, 2026 | 71.50 | 71.50 | 69.50 | 69.50 | 69.50 | -2.80% | - |
| Mar 30, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 1.42% | - |
| Mar 27, 2026 | 70.00 | 70.50 | 69.50 | 70.50 | 70.50 | 0.71% | - |
| Mar 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Mar 25, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | 0.71% | - |
| Mar 24, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | - |
| Mar 23, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | -0.72% | - |