WSE:PGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	10.28	10.48	10.19	10.38	-	1.97%	737,795
Nov 19, 2025	10.15	10.31	10.00	10.18	10.18	0.44%	2,370,641
Nov 18, 2025	10.57	10.58	9.82	10.13	10.13	-6.46%	5,997,443
Nov 17, 2025	10.90	11.12	10.64	10.83	10.83	-5.37%	4,441,990
Nov 14, 2025	11.48	11.48	11.20	11.45	11.45	-0.87%	1,875,480
Nov 13, 2025	11.38	11.81	11.35	11.55	11.55	1.54%	2,543,939
Nov 12, 2025	11.42	11.58	11.34	11.37	11.37	-0.39%	2,262,479
Nov 10, 2025	11.00	11.47	11.00	11.42	11.42	4.53%	2,321,539
Nov 7, 2025	11.58	11.66	10.64	10.92	10.92	-6.27%	5,409,573
Nov 6, 2025	11.70	11.89	11.59	11.65	11.65	-0.43%	2,825,379
Nov 5, 2025	11.26	11.75	11.15	11.70	11.70	4.23%	3,542,680
Nov 4, 2025	11.11	11.27	11.03	11.23	11.23	0.85%	1,276,320
Nov 3, 2025	11.20	11.29	11.05	11.13	11.13	-0.62%	1,419,669
Oct 31, 2025	11.26	11.30	11.07	11.20	11.20	-0.93%	2,567,730
Oct 30, 2025	11.44	11.46	11.26	11.31	11.31	-1.01%	1,662,690
Oct 29, 2025	11.58	11.70	11.40	11.42	11.42	-1.13%	1,792,046
Oct 28, 2025	11.44	11.60	11.31	11.55	11.55	1.94%	2,520,796
Oct 27, 2025	11.25	11.67	11.21	11.33	11.33	1.57%	3,658,987
Oct 24, 2025	11.05	11.35	10.91	11.16	11.16	1.04%	2,271,980
Oct 23, 2025	11.00	11.09	10.90	11.04	11.04	0.73%	1,877,457
Oct 22, 2025	11.07	11.09	10.85	10.96	10.96	-0.45%	1,643,654
Oct 21, 2025	10.82	11.11	10.82	11.01	11.01	1.76%	3,841,193
Oct 20, 2025	10.49	10.82	10.47	10.82	10.82	4.04%	4,039,492
Oct 17, 2025	10.60	10.60	10.26	10.40	10.40	-2.44%	2,304,063
Oct 16, 2025	10.55	10.67	10.47	10.66	10.66	1.52%	2,469,403
Oct 15, 2025	10.19	10.53	10.13	10.50	10.50	4.12%	2,493,755
Oct 14, 2025	10.66	10.66	9.95	10.09	10.09	-5.53%	3,740,815
Oct 13, 2025	10.60	10.72	10.51	10.68	10.68	0.05%	1,497,191
Oct 10, 2025	10.52	10.69	10.40	10.67	10.67	1.23%	1,321,461
Oct 9, 2025	10.57	10.63	10.40	10.54	10.54	0.24%	1,837,682
Oct 8, 2025	10.63	10.64	10.42	10.52	10.52	-1.08%	4,863,233
Oct 7, 2025	10.57	10.63	10.37	10.63	10.63	0.57%	1,862,598
Oct 6, 2025	10.70	10.82	10.47	10.57	10.57	-0.84%	1,410,611
Oct 3, 2025	10.70	10.92	10.53	10.66	10.66	0.19%	1,440,929
Oct 2, 2025	10.65	10.85	10.61	10.64	10.64	0.33%	1,613,971
Oct 1, 2025	10.75	10.75	10.56	10.61	10.61	-1.26%	1,303,766
Sep 30, 2025	10.70	10.77	10.52	10.74	10.74	0.61%	1,575,676
Sep 29, 2025	10.74	11.04	10.61	10.68	10.68	-0.51%	1,527,475
Sep 26, 2025	10.67	10.73	10.46	10.73	10.73	0.89%	1,420,730
Sep 25, 2025	10.86	10.86	10.54	10.64	10.64	-0.84%	2,068,262
Sep 24, 2025	10.40	10.74	10.31	10.73	10.73	2.68%	2,188,027
Sep 23, 2025	10.40	10.61	10.32	10.45	10.45	-	1,630,122
Sep 22, 2025	10.36	10.46	10.20	10.45	10.45	0.92%	2,048,960
Sep 19, 2025	10.56	10.60	10.26	10.35	10.35	-2.17%	4,931,913
Sep 18, 2025	10.83	10.84	10.55	10.58	10.58	-2.26%	2,255,545
Sep 17, 2025	10.98	11.00	10.67	10.83	10.83	-1.23%	3,016,320
Sep 16, 2025	11.35	11.35	10.93	10.96	10.96	-3.31%	2,154,218
Sep 15, 2025	11.07	11.34	11.07	11.34	11.34	3.05%	3,229,657
Sep 12, 2025	11.20	11.26	10.93	11.00	11.00	-1.35%	1,660,070
Sep 11, 2025	11.07	11.24	10.92	11.15	11.15	0.72%	1,561,124