PGE Polska Grupa Energetyczna S.A. (WSE:PGE)

Poland flag Poland · Delayed Price · Currency is PLN
10.67
+0.13 (1.23%)
Oct 10, 2025, 5:01 PM CET

WSE:PGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202510.5210.6910.4010.6710.671.23%1,320,461
Oct 9, 202510.5710.6310.4010.5410.540.19%1,837,682
Oct 8, 202510.6310.6410.4210.5210.52-1.03%4,863,233
Oct 7, 202510.5710.6310.3710.6310.630.57%1,862,598
Oct 6, 202510.7010.8210.4710.5710.57-0.84%1,410,611
Oct 3, 202510.7010.9210.5310.6610.660.19%1,440,929
Oct 2, 202510.6510.8510.6110.6410.640.28%1,613,971
Oct 1, 202510.7510.7510.5610.6110.61-1.21%1,303,766
Sep 30, 202510.7010.7710.5210.7410.740.56%1,575,676
Sep 29, 202510.7411.0410.6110.6810.68-0.47%1,527,475
Sep 26, 202510.6710.7310.4610.7310.730.85%1,420,730
Sep 25, 202510.8610.8610.5410.6410.64-0.84%2,068,262
Sep 24, 202510.4010.7410.3110.7310.732.68%2,188,027
Sep 23, 202510.4010.6110.3210.4510.45-1,630,122
Sep 22, 202510.3610.4610.2010.4510.450.97%2,048,960
Sep 19, 202510.5610.6010.2610.3510.35-2.17%4,931,913
Sep 18, 202510.8310.8410.5510.5810.58-2.31%2,255,545
Sep 17, 202510.9811.0010.6710.8310.83-1.19%3,016,320
Sep 16, 202511.3511.3510.9310.9610.96-3.35%2,154,218
Sep 15, 202511.0711.3411.0711.3411.343.09%3,229,657
Sep 12, 202511.2011.2610.9311.0011.00-1.35%1,660,070
Sep 11, 202511.0711.2410.9211.1511.150.72%1,561,124
Sep 10, 202510.9911.1710.5811.0711.070.45%2,693,323
Sep 9, 202511.3911.3910.8511.0211.02-3.33%1,891,113
Sep 8, 202511.0011.4010.9611.4011.402.43%1,864,728
Sep 5, 202510.9011.3610.7711.1311.132.39%2,984,296
Sep 4, 202510.8010.9810.7010.8710.870.56%1,630,961
Sep 3, 202510.6210.8110.6110.8110.811.79%1,963,527
Sep 2, 202510.9210.9510.4110.6210.62-2.84%3,463,605
Sep 1, 202511.3511.5110.6010.9310.93-3.70%2,998,019
Aug 29, 202511.5611.6811.2811.3511.35-1.48%2,468,512
Aug 28, 202511.4511.7011.4511.5211.520.26%1,857,393
Aug 27, 202511.8211.8911.4411.4911.49-2.79%2,181,216
Aug 26, 202511.6411.8411.4711.8211.821.72%3,728,658
Aug 25, 202511.6511.7611.4411.6211.62-0.26%1,519,131
Aug 22, 202511.4311.8511.4211.6511.651.75%3,301,749
Aug 21, 202511.3011.4511.1611.4511.451.33%1,092,002
Aug 20, 202511.3111.3711.1211.3011.30-0.88%1,931,074
Aug 19, 202511.4111.5511.2811.4011.40-0.09%1,715,505
Aug 18, 202511.4111.4511.1211.4111.41-0.44%1,486,851
Aug 14, 202511.6211.7611.3111.4611.46-1.38%1,537,528
Aug 13, 202511.8311.9211.5111.6211.62-1.69%2,544,461
Aug 12, 202511.3711.8211.3611.8211.824.42%2,777,513
Aug 11, 202511.6711.8011.2311.3211.32-3.99%2,895,836
Aug 8, 202511.8311.9411.6311.7911.79-1.09%1,866,992
Aug 7, 202511.9412.0411.8811.9211.920.17%2,886,844
Aug 6, 202511.7611.9311.5811.9011.901.28%2,336,911
Aug 5, 202511.7511.9111.6811.7511.750.26%1,852,355
Aug 4, 202511.9112.0011.3811.7211.72-2.09%3,488,695
Aug 1, 202512.0212.1011.8211.9711.97-1.16%2,345,504