PGE Polska Grupa Energetyczna S.A. (WSE:PGE)
Poland · Delayed Price · Currency is PLN 9.28
-0.04 (-0.47%)
At close: Jan 23, 2026
WSE:PGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.33 | 9.35 | 9.18 | 9.28 | 9.28 | -0.47% | 1,883,992 |
| Jan 22, 2026 | 9.01 | 9.32 | 8.92 | 9.32 | 9.32 | 3.74% | 4,348,387 |
| Jan 21, 2026 | 8.90 | 9.01 | 8.84 | 8.99 | 8.99 | 1.13% | 2,545,904 |
| Jan 20, 2026 | 9.15 | 9.16 | 8.78 | 8.89 | 8.89 | -2.93% | 5,158,174 |
| Jan 19, 2026 | 9.19 | 9.28 | 9.05 | 9.16 | 9.16 | -0.04% | 1,504,634 |
| Jan 16, 2026 | 9.41 | 9.42 | 9.10 | 9.16 | 9.16 | -2.66% | 5,368,766 |
| Jan 15, 2026 | 9.28 | 9.41 | 9.21 | 9.41 | 9.41 | 1.47% | 2,481,255 |
| Jan 14, 2026 | 9.18 | 9.29 | 9.08 | 9.27 | 9.27 | 1.11% | 2,712,381 |
| Jan 13, 2026 | 9.25 | 9.28 | 9.11 | 9.17 | 9.17 | -0.71% | 3,000,353 |
| Jan 12, 2026 | 9.31 | 9.32 | 9.18 | 9.24 | 9.24 | -0.77% | 2,227,434 |
| Jan 9, 2026 | 9.14 | 9.31 | 8.99 | 9.31 | 9.31 | 2.69% | 3,345,949 |
| Jan 8, 2026 | 9.34 | 9.34 | 9.01 | 9.07 | 9.07 | -2.89% | 3,625,133 |
| Jan 7, 2026 | 9.09 | 9.34 | 9.08 | 9.34 | 9.34 | 3.53% | 4,018,862 |
| Jan 5, 2026 | 9.15 | 9.23 | 8.93 | 9.02 | 9.02 | -0.90% | 3,044,120 |
| Jan 2, 2026 | 8.82 | 9.14 | 8.80 | 9.10 | 9.10 | 3.36% | 4,711,030 |
| Dec 30, 2025 | 8.77 | 8.84 | 8.62 | 8.80 | 8.80 | 0.41% | 2,444,142 |
| Dec 29, 2025 | 8.63 | 8.77 | 8.57 | 8.77 | 8.77 | 1.48% | 1,513,587 |
| Dec 23, 2025 | 8.64 | 8.70 | 8.53 | 8.64 | 8.64 | - | 1,919,854 |
| Dec 22, 2025 | 8.61 | 8.68 | 8.54 | 8.64 | 8.64 | 0.82% | 2,783,473 |
| Dec 19, 2025 | 8.67 | 8.74 | 8.52 | 8.57 | 8.57 | -1.22% | 8,129,619 |
| Dec 18, 2025 | 9.02 | 9.02 | 8.65 | 8.68 | 8.68 | -3.81% | 5,357,738 |
| Dec 17, 2025 | 8.55 | 9.08 | 8.46 | 9.02 | 9.02 | 5.52% | 5,140,382 |
| Dec 16, 2025 | 8.61 | 8.62 | 8.47 | 8.55 | 8.55 | -0.90% | 3,260,846 |
| Dec 15, 2025 | 8.64 | 8.74 | 8.43 | 8.63 | 8.63 | 0.30% | 3,596,576 |
| Dec 12, 2025 | 8.80 | 8.88 | 8.57 | 8.60 | 8.60 | -1.31% | 2,583,811 |
| Dec 11, 2025 | 8.70 | 8.86 | 8.56 | 8.71 | 8.71 | 0.90% | 2,531,295 |
| Dec 10, 2025 | 8.50 | 8.85 | 8.45 | 8.64 | 8.64 | 2.23% | 4,667,861 |
| Dec 9, 2025 | 8.40 | 8.48 | 8.21 | 8.45 | 8.45 | 0.52% | 4,513,592 |
| Dec 8, 2025 | 8.75 | 8.75 | 8.35 | 8.40 | 8.40 | -2.37% | 3,666,173 |
| Dec 5, 2025 | 8.57 | 8.76 | 8.48 | 8.61 | 8.61 | -0.02% | 4,650,889 |
| Dec 4, 2025 | 8.75 | 8.87 | 8.50 | 8.61 | 8.61 | -2.62% | 3,844,154 |
| Dec 3, 2025 | 9.00 | 9.10 | 8.70 | 8.84 | 8.84 | -1.65% | 4,092,420 |
| Dec 2, 2025 | 9.45 | 9.45 | 8.90 | 8.99 | 8.99 | -4.65% | 4,156,037 |
| Dec 1, 2025 | 9.85 | 9.86 | 9.43 | 9.43 | 9.43 | -4.44% | 3,403,303 |
| Nov 28, 2025 | 9.94 | 9.94 | 9.72 | 9.87 | 9.87 | 0.06% | 1,987,356 |
| Nov 27, 2025 | 9.96 | 10.08 | 9.85 | 9.86 | 9.86 | -0.18% | 1,088,833 |
| Nov 26, 2025 | 9.73 | 9.95 | 9.70 | 9.88 | 9.88 | 1.84% | 1,496,518 |
| Nov 25, 2025 | 10.00 | 10.12 | 9.60 | 9.70 | 9.70 | -3.29% | 3,705,518 |
| Nov 24, 2025 | 10.26 | 10.29 | 9.95 | 10.03 | 10.03 | -2.24% | 3,459,607 |
| Nov 21, 2025 | 10.30 | 10.31 | 10.04 | 10.26 | 10.26 | -1.35% | 2,534,366 |
| Nov 20, 2025 | 10.28 | 10.50 | 10.19 | 10.40 | 10.40 | 2.21% | 1,815,358 |
| 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 |