Public Service Enterprise Group Incorporated (VIE:PEG)
Austria · Delayed Price · Currency is EUR 61.14
-0.42 (-0.68%)
At close: Sep 18, 2026
VIE:PEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 62.08 | 62.10 | 61.38 | 61.38 | - | -0.29% | - |
| Sep 17, 2026 | 61.22 | 61.56 | 61.22 | 61.56 | 61.56 | 0.33% | - |
| Sep 16, 2026 | 61.24 | 61.36 | 60.76 | 61.36 | 61.36 | 0.56% | - |
| Sep 15, 2026 | 61.54 | 61.80 | 61.02 | 61.02 | 61.02 | -0.78% | - |
| Sep 14, 2026 | 63.12 | 63.12 | 61.50 | 61.50 | 61.50 | -1.38% | - |
| Sep 11, 2026 | 62.62 | 63.06 | 62.36 | 62.36 | 62.36 | 0.29% | - |
| Sep 10, 2026 | 62.40 | 62.70 | 62.18 | 62.18 | 62.18 | -0.10% | - |
| Sep 9, 2026 | 62.98 | 63.34 | 62.24 | 62.24 | 62.24 | -0.45% | - |
| Sep 7, 2026 | 63.30 | 63.30 | 63.10 | 63.10 | 62.52 | -0.54% | - |
| Sep 4, 2026 | 63.50 | 63.50 | 63.42 | 63.44 | 62.86 | 0.16% | - |
| Sep 3, 2026 | 63.30 | 63.34 | 63.24 | 63.34 | 62.76 | 0.06% | - |
| Sep 2, 2026 | 63.64 | 63.64 | 63.30 | 63.30 | 62.72 | -0.13% | - |
| Sep 1, 2026 | 63.34 | 63.50 | 62.80 | 63.38 | 62.80 | - | - |
| Aug 31, 2026 | 63.14 | 63.38 | 62.52 | 63.38 | 62.80 | 0.38% | - |
| Aug 28, 2026 | 63.16 | 63.32 | 62.82 | 63.14 | 62.56 | 0.51% | - |
| Aug 27, 2026 | 63.30 | 63.30 | 62.82 | 62.82 | 62.25 | -1.07% | - |
| Aug 26, 2026 | 62.78 | 63.50 | 62.64 | 63.50 | 62.92 | 0.99% | - |
| Aug 25, 2026 | 63.14 | 63.20 | 62.68 | 62.88 | 62.31 | 0.90% | - |
| Aug 24, 2026 | 62.12 | 62.78 | 62.12 | 62.32 | 61.75 | -0.80% | - |
| Aug 21, 2026 | 63.78 | 64.04 | 62.82 | 62.82 | 62.25 | -2.45% | - |
| Aug 20, 2026 | 64.54 | 64.84 | 64.32 | 64.40 | 63.81 | -0.46% | - |
| Aug 19, 2026 | 65.14 | 65.52 | 64.70 | 64.70 | 64.11 | -1.88% | - |
| Aug 18, 2026 | 65.22 | 65.94 | 65.22 | 65.94 | 65.34 | 1.35% | - |
| Aug 17, 2026 | 65.60 | 65.60 | 64.74 | 65.06 | 64.47 | -1.24% | - |
| Aug 14, 2026 | 66.12 | 66.12 | 65.48 | 65.88 | 65.28 | 0.15% | - |
| Aug 13, 2026 | 65.94 | 65.94 | 65.70 | 65.78 | 65.18 | -0.03% | - |
| Aug 12, 2026 | 65.12 | 65.80 | 65.12 | 65.80 | 65.20 | 1.61% | - |
| Aug 11, 2026 | 64.80 | 65.06 | 63.50 | 64.76 | 64.17 | 0.47% | 139 |
| Aug 10, 2026 | 65.16 | 65.54 | 64.46 | 64.46 | 63.87 | -1.38% | - |
| Aug 7, 2026 | 65.30 | 65.36 | 64.66 | 65.36 | 64.76 | -0.61% | - |
| Aug 6, 2026 | 65.80 | 66.16 | 65.60 | 65.76 | 65.16 | 1.54% | - |
| Aug 5, 2026 | 65.74 | 66.12 | 64.76 | 64.76 | 64.17 | -1.28% | - |
| Aug 4, 2026 | 66.82 | 66.98 | 65.60 | 65.60 | 65.00 | -1.44% | 278 |
| Aug 3, 2026 | 66.50 | 67.20 | 66.50 | 66.56 | 65.95 | -0.92% | - |
| Jul 31, 2026 | 67.58 | 68.68 | 67.18 | 67.18 | 66.57 | -0.06% | - |
| Jul 30, 2026 | 67.80 | 68.06 | 67.16 | 67.22 | 66.61 | -2.47% | - |
| Jul 29, 2026 | 69.44 | 69.50 | 68.92 | 68.92 | 68.29 | -1.85% | - |
| Jul 28, 2026 | 69.76 | 70.22 | 68.58 | 70.22 | 69.58 | 0.72% | - |
| Jul 27, 2026 | 70.60 | 70.60 | 69.20 | 69.72 | 69.08 | -1.41% | - |
| Jul 24, 2026 | 70.28 | 70.72 | 70.02 | 70.72 | 70.07 | 0.63% | - |
| Jul 23, 2026 | 69.58 | 70.28 | 69.46 | 70.28 | 69.64 | 1.74% | 1 |
| Jul 22, 2026 | 67.74 | 69.08 | 67.74 | 69.08 | 68.45 | 2.28% | - |
| Jul 21, 2026 | 68.70 | 68.70 | 67.54 | 67.54 | 66.92 | -1.03% | - |
| Jul 20, 2026 | 68.82 | 69.06 | 68.24 | 68.24 | 67.62 | -2.79% | - |
| Jul 17, 2026 | 69.14 | 70.28 | 69.14 | 70.20 | 69.56 | 0.86% | - |
| Jul 16, 2026 | 69.74 | 70.50 | 69.60 | 69.60 | 68.96 | -1.44% | - |
| Jul 15, 2026 | 70.42 | 71.22 | 70.40 | 70.62 | 69.98 | -0.17% | - |
| Jul 14, 2026 | 71.08 | 71.28 | 70.70 | 70.74 | 70.09 | 0.23% | - |
| Jul 13, 2026 | 70.58 | 70.58 | 70.38 | 70.58 | 69.94 | 0.66% | - |
| Jul 10, 2026 | 70.08 | 70.54 | 70.08 | 70.12 | 69.48 | -0.99% | - |