PGE Polska Grupa Energetyczna S.A. (WSE:PGE)
 11.13
 -0.18 (-1.59%)
  Oct 31, 2025, 9:45 AM CET
WSE:PGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11.44 | 11.46 | 11.26 | 11.31 | 11.31 | -0.96% | 1,661,757 | 
| 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 | 1.52% | 3,658,987 | 
| Oct 24, 2025 | 11.05 | 11.35 | 10.91 | 11.16 | 11.16 | 1.09% | 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 | 4.06% | 2,493,755 | 
| Oct 14, 2025 | 10.66 | 10.66 | 9.95 | 10.09 | 10.09 | -5.52% | 3,740,815 | 
| Oct 13, 2025 | 10.60 | 10.72 | 10.51 | 10.68 | 10.68 | 0.09% | 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 | 0.19% | 1,837,682 | 
| Oct 8, 2025 | 10.63 | 10.64 | 10.42 | 10.52 | 10.52 | -1.03% | 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 | 0.28% | 1,613,971 | 
| Oct 1, 2025 | 10.75 | 10.75 | 10.56 | 10.61 | 10.61 | -1.21% | 1,303,766 | 
| Sep 30, 2025 | 10.70 | 10.77 | 10.52 | 10.74 | 10.74 | 0.56% | 1,575,676 | 
| Sep 29, 2025 | 10.74 | 11.04 | 10.61 | 10.68 | 10.68 | -0.47% | 1,527,475 | 
| Sep 26, 2025 | 10.67 | 10.73 | 10.46 | 10.73 | 10.73 | 0.85% | 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 | 0.97% | 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 | -2.31% | 2,255,545 | 
| Sep 17, 2025 | 10.98 | 11.00 | 10.67 | 10.83 | 10.83 | -1.19% | 3,016,320 | 
| Sep 16, 2025 | 11.35 | 11.35 | 10.93 | 10.96 | 10.96 | -3.35% | 2,154,218 | 
| Sep 15, 2025 | 11.07 | 11.34 | 11.07 | 11.34 | 11.34 | 3.09% | 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 | 
| Sep 10, 2025 | 10.99 | 11.17 | 10.58 | 11.07 | 11.07 | 0.45% | 2,693,323 | 
| Sep 9, 2025 | 11.39 | 11.39 | 10.85 | 11.02 | 11.02 | -3.33% | 1,891,113 | 
| Sep 8, 2025 | 11.00 | 11.40 | 10.96 | 11.40 | 11.40 | 2.43% | 1,864,728 | 
| Sep 5, 2025 | 10.90 | 11.36 | 10.77 | 11.13 | 11.13 | 2.39% | 2,984,296 | 
| Sep 4, 2025 | 10.80 | 10.98 | 10.70 | 10.87 | 10.87 | 0.56% | 1,630,961 | 
| Sep 3, 2025 | 10.62 | 10.81 | 10.61 | 10.81 | 10.81 | 1.79% | 1,963,527 | 
| Sep 2, 2025 | 10.92 | 10.95 | 10.41 | 10.62 | 10.62 | -2.84% | 3,463,605 | 
| Sep 1, 2025 | 11.35 | 11.51 | 10.60 | 10.93 | 10.93 | -3.70% | 2,998,019 | 
| Aug 29, 2025 | 11.56 | 11.68 | 11.28 | 11.35 | 11.35 | -1.48% | 2,468,512 | 
| Aug 28, 2025 | 11.45 | 11.70 | 11.45 | 11.52 | 11.52 | 0.26% | 1,857,393 | 
| Aug 27, 2025 | 11.82 | 11.89 | 11.44 | 11.49 | 11.49 | -2.79% | 2,181,216 | 
| Aug 26, 2025 | 11.64 | 11.84 | 11.47 | 11.82 | 11.82 | 1.72% | 3,728,658 | 
| Aug 25, 2025 | 11.65 | 11.76 | 11.44 | 11.62 | 11.62 | -0.26% | 1,519,131 | 
| Aug 22, 2025 | 11.43 | 11.85 | 11.42 | 11.65 | 11.65 | 1.75% | 3,301,749 |