PGE Polska Grupa Energetyczna S.A. (WSE:PGE)
Poland · Delayed Price · Currency is PLN 10.61
-0.09 (-0.79%)
Mar 5, 2026, 5:02 PM CET
WSE:PGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.71 | 10.95 | 10.60 | 10.84 | - | 1.31% | 1,638,149 |
| Mar 4, 2026 | 10.40 | 11.00 | 10.40 | 10.70 | 10.70 | 2.05% | 5,227,536 |
| Mar 3, 2026 | 10.87 | 10.94 | 10.13 | 10.48 | 10.48 | -4.29% | 8,906,553 |
| Mar 2, 2026 | 10.91 | 11.22 | 10.67 | 10.95 | 10.95 | -2.97% | 4,283,040 |
| Feb 27, 2026 | 11.08 | 11.36 | 10.84 | 11.29 | 11.29 | 1.76% | 7,487,493 |
| Feb 26, 2026 | 10.30 | 11.22 | 10.30 | 11.09 | 11.09 | 7.67% | 9,847,220 |
| Feb 25, 2026 | 10.34 | 10.40 | 10.22 | 10.30 | 10.30 | -0.34% | 2,777,592 |
| Feb 24, 2026 | 10.32 | 10.40 | 10.18 | 10.34 | 10.34 | 0.19% | 3,376,466 |
| Feb 23, 2026 | 10.22 | 10.35 | 10.15 | 10.32 | 10.32 | 0.98% | 2,317,986 |
| Feb 20, 2026 | 10.17 | 10.50 | 10.08 | 10.22 | 10.22 | 0.44% | 2,603,419 |
| Feb 19, 2026 | 10.55 | 10.58 | 10.14 | 10.17 | 10.17 | -2.63% | 3,329,273 |
| Feb 18, 2026 | 10.22 | 10.53 | 10.21 | 10.45 | 10.45 | 2.25% | 3,139,936 |
| Feb 17, 2026 | 10.25 | 10.29 | 10.12 | 10.22 | 10.22 | -0.34% | 1,356,844 |
| Feb 16, 2026 | 10.20 | 10.44 | 10.10 | 10.25 | 10.25 | 1.59% | 2,013,242 |
| Feb 13, 2026 | 10.05 | 10.23 | 9.93 | 10.09 | 10.09 | -0.35% | 2,962,322 |
| Feb 12, 2026 | 10.22 | 10.29 | 10.02 | 10.13 | 10.13 | -1.36% | 3,372,676 |
| Feb 11, 2026 | 9.90 | 10.32 | 9.73 | 10.27 | 10.27 | 3.37% | 4,164,041 |
| Feb 10, 2026 | 9.78 | 10.01 | 9.69 | 9.93 | 9.93 | 2.16% | 2,580,191 |
| Feb 9, 2026 | 9.93 | 9.99 | 9.62 | 9.72 | 9.72 | -1.34% | 2,984,260 |
| Feb 6, 2026 | 9.70 | 9.94 | 9.63 | 9.85 | 9.85 | -0.44% | 2,052,976 |
| Feb 5, 2026 | 10.12 | 10.12 | 9.86 | 9.90 | 9.90 | -2.36% | 3,128,239 |
| Feb 4, 2026 | 10.12 | 10.26 | 10.06 | 10.14 | 10.14 | 0.15% | 2,521,411 |
| Feb 3, 2026 | 10.20 | 10.28 | 10.04 | 10.12 | 10.12 | 1.10% | 3,291,999 |
| Feb 2, 2026 | 9.81 | 10.16 | 9.78 | 10.01 | 10.01 | -0.30% | 2,903,362 |
| Jan 30, 2026 | 9.55 | 10.11 | 9.47 | 10.04 | 10.04 | 5.29% | 5,049,617 |
| Jan 29, 2026 | 9.53 | 9.85 | 9.46 | 9.54 | 9.54 | 0.95% | 5,161,446 |
| Jan 28, 2026 | 9.51 | 9.58 | 9.33 | 9.45 | 9.45 | 0.02% | 2,363,832 |
| Jan 27, 2026 | 9.50 | 9.54 | 9.32 | 9.44 | 9.44 | -0.11% | 2,801,851 |
| Jan 26, 2026 | 9.30 | 9.60 | 9.16 | 9.45 | 9.45 | 1.88% | 3,508,575 |
| 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 |