PGE Polska Grupa Energetyczna S.A. (WSE:PGE)
Poland flag Poland · Delayed Price · Currency is PLN
11.13
-0.18 (-1.59%)
Oct 31, 2025, 9:45 AM CET

WSE:PGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202511.4411.4611.2611.3111.31-0.96%1,661,757
Oct 29, 202511.5811.7011.4011.4211.42-1.13%1,792,046
Oct 28, 202511.4411.6011.3111.5511.551.94%2,520,796
Oct 27, 202511.2511.6711.2111.3311.331.52%3,658,987
Oct 24, 202511.0511.3510.9111.1611.161.09%2,271,980
Oct 23, 202511.0011.0910.9011.0411.040.73%1,877,457
Oct 22, 202511.0711.0910.8510.9610.96-0.45%1,643,654
Oct 21, 202510.8211.1110.8211.0111.011.76%3,841,193
Oct 20, 202510.4910.8210.4710.8210.824.04%4,039,492
Oct 17, 202510.6010.6010.2610.4010.40-2.44%2,304,063
Oct 16, 202510.5510.6710.4710.6610.661.52%2,469,403
Oct 15, 202510.1910.5310.1310.5010.504.06%2,493,755
Oct 14, 202510.6610.669.9510.0910.09-5.52%3,740,815
Oct 13, 202510.6010.7210.5110.6810.680.09%1,497,191
Oct 10, 202510.5210.6910.4010.6710.671.23%1,321,461
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