Public Service Enterprise Group Incorporated (VIE:PEG)
Austria · Delayed Price · Currency is EUR 63.14
+0.32 (0.51%)
At close: Aug 28, 2026
VIE:PEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 63.16 | 63.32 | 62.82 | 63.14 | 63.14 | 0.51% | - |
| Aug 27, 2026 | 63.30 | 63.30 | 62.82 | 62.82 | 62.82 | -1.07% | - |
| Aug 26, 2026 | 62.78 | 63.50 | 62.64 | 63.50 | 63.50 | 0.99% | - |
| Aug 25, 2026 | 63.14 | 63.20 | 62.68 | 62.88 | 62.88 | 0.90% | - |
| Aug 24, 2026 | 62.12 | 62.78 | 62.12 | 62.32 | 62.32 | -0.80% | - |
| Aug 21, 2026 | 63.78 | 64.04 | 62.82 | 62.82 | 62.82 | -2.45% | - |
| Aug 20, 2026 | 64.54 | 64.84 | 64.32 | 64.40 | 64.40 | -0.46% | - |
| Aug 19, 2026 | 65.14 | 65.52 | 64.70 | 64.70 | 64.70 | -1.88% | - |
| Aug 18, 2026 | 65.22 | 65.94 | 65.22 | 65.94 | 65.94 | 1.35% | - |
| Aug 17, 2026 | 65.60 | 65.60 | 64.74 | 65.06 | 65.06 | -1.24% | - |
| Aug 14, 2026 | 66.12 | 66.12 | 65.48 | 65.88 | 65.88 | 0.15% | - |
| Aug 13, 2026 | 65.94 | 65.94 | 65.70 | 65.78 | 65.78 | -0.03% | - |
| Aug 12, 2026 | 65.12 | 65.80 | 65.12 | 65.80 | 65.80 | 1.61% | - |
| Aug 11, 2026 | 64.80 | 65.06 | 63.50 | 64.76 | 64.76 | 0.47% | 139 |
| Aug 10, 2026 | 65.16 | 65.54 | 64.46 | 64.46 | 64.46 | -1.38% | - |
| Aug 7, 2026 | 65.30 | 65.36 | 64.66 | 65.36 | 65.36 | -0.61% | - |
| Aug 6, 2026 | 65.80 | 66.16 | 65.60 | 65.76 | 65.76 | 1.54% | - |
| Aug 5, 2026 | 65.74 | 66.12 | 64.76 | 64.76 | 64.76 | -1.28% | - |
| Aug 4, 2026 | 66.82 | 66.98 | 65.60 | 65.60 | 65.60 | -1.44% | 278 |
| Aug 3, 2026 | 66.50 | 67.20 | 66.50 | 66.56 | 66.56 | -0.92% | - |
| Jul 31, 2026 | 67.58 | 68.68 | 67.18 | 67.18 | 67.18 | -0.06% | - |
| Jul 30, 2026 | 67.80 | 68.06 | 67.16 | 67.22 | 67.22 | -2.47% | - |
| Jul 29, 2026 | 69.44 | 69.50 | 68.92 | 68.92 | 68.92 | -1.85% | - |
| Jul 28, 2026 | 69.76 | 70.22 | 68.58 | 70.22 | 70.22 | 0.72% | - |
| Jul 27, 2026 | 70.60 | 70.60 | 69.20 | 69.72 | 69.72 | -1.41% | - |
| Jul 24, 2026 | 70.28 | 70.72 | 70.02 | 70.72 | 70.72 | 0.63% | - |
| Jul 23, 2026 | 69.58 | 70.28 | 69.46 | 70.28 | 70.28 | 1.74% | 1 |
| Jul 22, 2026 | 67.74 | 69.08 | 67.74 | 69.08 | 69.08 | 2.28% | - |
| Jul 21, 2026 | 68.70 | 68.70 | 67.54 | 67.54 | 67.54 | -1.03% | - |
| Jul 20, 2026 | 68.82 | 69.06 | 68.24 | 68.24 | 68.24 | -2.79% | - |
| Jul 17, 2026 | 69.14 | 70.28 | 69.14 | 70.20 | 70.20 | 0.86% | - |
| Jul 16, 2026 | 69.74 | 70.50 | 69.60 | 69.60 | 69.60 | -1.44% | - |
| Jul 15, 2026 | 70.42 | 71.22 | 70.40 | 70.62 | 70.62 | -0.17% | - |
| Jul 14, 2026 | 71.08 | 71.28 | 70.70 | 70.74 | 70.74 | 0.23% | - |
| Jul 13, 2026 | 70.58 | 70.58 | 70.38 | 70.58 | 70.58 | 0.66% | - |
| Jul 10, 2026 | 70.08 | 70.54 | 70.08 | 70.12 | 70.12 | -0.99% | - |
| Jul 9, 2026 | 71.12 | 71.34 | 70.82 | 70.82 | 70.82 | -1.47% | - |
| Jul 8, 2026 | 71.38 | 71.88 | 70.96 | 71.88 | 71.88 | -0.19% | - |
| Jul 7, 2026 | 70.70 | 72.02 | 70.70 | 72.02 | 72.02 | 1.35% | 1 |
| Jul 6, 2026 | 72.08 | 72.08 | 71.06 | 71.06 | 71.06 | -0.39% | - |
| Jul 3, 2026 | 71.44 | 71.44 | 71.20 | 71.34 | 71.34 | 0.54% | - |
| Jul 2, 2026 | 70.26 | 70.96 | 70.26 | 70.96 | 70.96 | 0.54% | - |
| Jul 1, 2026 | 70.88 | 71.06 | 70.58 | 70.58 | 70.58 | -2.03% | - |
| Jun 30, 2026 | 72.38 | 72.50 | 71.82 | 72.04 | 72.04 | -0.50% | - |
| Jun 29, 2026 | 72.46 | 73.10 | 72.40 | 72.40 | 72.40 | -1.04% | - |
| Jun 26, 2026 | 72.62 | 73.16 | 72.34 | 73.16 | 73.16 | 1.30% | - |
| Jun 25, 2026 | 72.22 | 72.38 | 72.12 | 72.22 | 72.22 | -0.06% | - |
| Jun 24, 2026 | 71.54 | 72.26 | 71.54 | 72.26 | 72.26 | 0.61% | - |
| Jun 23, 2026 | 70.44 | 71.82 | 70.22 | 71.82 | 71.82 | 1.67% | - |
| Jun 22, 2026 | 69.68 | 70.64 | 69.68 | 70.64 | 70.64 | 1.49% | - |