PGE Polska Grupa Energetyczna S.A. (WSE:PGE)
Poland · Delayed Price · Currency is PLN 11.97
-0.15 (-1.20%)
Aug 1, 2025, 10:45 AM CET
WSE:PGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.15 | 12.17 | 11.98 | 12.11 | 12.11 | -0.49% | 2,843,742 |
| Jul 30, 2025 | 12.20 | 12.28 | 12.03 | 12.17 | 12.17 | 1.00% | 2,359,914 |
| Jul 29, 2025 | 12.02 | 12.17 | 11.95 | 12.05 | 12.05 | -0.08% | 2,455,182 |
| Jul 28, 2025 | 12.27 | 12.35 | 11.82 | 12.06 | 12.06 | -3.67% | 4,232,025 |
| Jul 25, 2025 | 12.50 | 12.54 | 12.28 | 12.52 | 12.52 | -0.40% | 2,085,270 |
| Jul 24, 2025 | 12.72 | 12.75 | 12.28 | 12.57 | 12.57 | -0.63% | 3,153,540 |
| Jul 23, 2025 | 12.15 | 12.67 | 12.15 | 12.65 | 12.65 | 4.12% | 4,662,391 |
| Jul 22, 2025 | 12.10 | 12.18 | 11.90 | 12.15 | 12.15 | -0.08% | 1,924,917 |
| Jul 21, 2025 | 12.22 | 12.32 | 11.97 | 12.16 | 12.16 | -0.65% | 2,375,242 |
| Jul 18, 2025 | 12.18 | 12.35 | 12.10 | 12.24 | 12.24 | 0.41% | 3,221,055 |
| Jul 17, 2025 | 12.09 | 12.21 | 11.86 | 12.19 | 12.19 | 1.58% | 4,798,146 |
| Jul 16, 2025 | 11.84 | 12.12 | 11.84 | 12.00 | 12.00 | 0.93% | 2,360,752 |
| Jul 15, 2025 | 11.96 | 12.21 | 11.81 | 11.89 | 11.89 | -0.34% | 3,784,461 |
| Jul 14, 2025 | 11.74 | 11.96 | 11.66 | 11.93 | 11.93 | 1.19% | 1,691,974 |
| Jul 11, 2025 | 11.62 | 11.79 | 11.60 | 11.79 | 11.79 | 1.46% | 1,389,099 |
| Jul 10, 2025 | 11.89 | 12.00 | 11.42 | 11.62 | 11.62 | -2.02% | 3,747,417 |
| Jul 9, 2025 | 11.45 | 11.86 | 10.81 | 11.86 | 11.86 | 3.85% | 9,685,962 |
| Jul 8, 2025 | 11.52 | 11.63 | 11.32 | 11.42 | 11.42 | -0.87% | 4,893,948 |
| Jul 7, 2025 | 11.40 | 11.52 | 11.15 | 11.52 | 11.52 | 0.88% | 2,259,436 |
| Jul 4, 2025 | 11.38 | 11.44 | 11.29 | 11.42 | 11.42 | 0.35% | 1,731,345 |
| Jul 3, 2025 | 11.25 | 11.43 | 11.23 | 11.38 | 11.38 | 1.61% | 7,650,587 |
| Jul 2, 2025 | 11.56 | 11.61 | 11.04 | 11.20 | 11.20 | -3.11% | 5,868,958 |
| Jul 1, 2025 | 11.43 | 11.85 | 11.43 | 11.56 | 11.56 | 1.31% | 4,421,666 |
| Jun 30, 2025 | 11.37 | 11.55 | 11.25 | 11.41 | 11.41 | 1.51% | 3,733,636 |
| Jun 27, 2025 | 11.31 | 11.49 | 11.10 | 11.24 | 11.24 | -0.62% | 3,802,740 |
| Jun 26, 2025 | 11.30 | 11.51 | 11.23 | 11.31 | 11.31 | 0.89% | 3,233,220 |
| Jun 25, 2025 | 10.88 | 11.39 | 10.86 | 11.21 | 11.21 | 3.03% | 4,440,053 |
| Jun 24, 2025 | 10.76 | 11.10 | 10.76 | 10.88 | 10.88 | 1.12% | 16,851,696 |
| Jun 23, 2025 | 10.55 | 10.79 | 10.28 | 10.76 | 10.76 | 1.51% | 3,587,135 |
| Jun 20, 2025 | 10.63 | 10.75 | 10.34 | 10.60 | 10.60 | -0.28% | 4,739,936 |
| Jun 18, 2025 | 10.40 | 10.83 | 10.38 | 10.63 | 10.63 | 2.41% | 4,588,925 |
| Jun 17, 2025 | 9.85 | 10.40 | 9.81 | 10.38 | 10.38 | 5.17% | 6,727,670 |
| Jun 16, 2025 | 9.60 | 10.03 | 9.30 | 9.87 | 9.87 | 2.81% | 6,552,693 |
| Jun 13, 2025 | 10.30 | 10.50 | 9.55 | 9.60 | 9.60 | -10.61% | 8,642,745 |
| Jun 12, 2025 | 10.63 | 10.97 | 10.33 | 10.74 | 10.74 | 0.47% | 5,858,447 |
| Jun 11, 2025 | 10.65 | 10.72 | 10.52 | 10.69 | 10.69 | 0.75% | 3,195,939 |
| Jun 10, 2025 | 10.20 | 10.77 | 10.19 | 10.61 | 10.61 | 4.33% | 6,155,038 |
| Jun 9, 2025 | 9.90 | 10.25 | 9.88 | 10.17 | 10.17 | 3.14% | 2,956,139 |
| Jun 6, 2025 | 9.66 | 9.91 | 9.47 | 9.86 | 9.86 | 2.07% | 1,857,260 |
| Jun 5, 2025 | 9.90 | 9.95 | 9.61 | 9.66 | 9.66 | -2.33% | 1,924,822 |
| Jun 4, 2025 | 9.57 | 9.89 | 9.53 | 9.89 | 9.89 | 3.67% | 3,477,664 |
| Jun 3, 2025 | 9.41 | 9.62 | 9.28 | 9.54 | 9.54 | 1.38% | 4,009,230 |
| Jun 2, 2025 | 9.20 | 9.41 | 9.02 | 9.41 | 9.41 | 0.75% | 3,736,225 |
| May 30, 2025 | 9.70 | 9.78 | 9.09 | 9.34 | 9.34 | -3.81% | 7,205,334 |
| May 29, 2025 | 9.55 | 9.87 | 9.55 | 9.71 | 9.71 | 2.53% | 6,043,950 |
| May 28, 2025 | 9.40 | 9.55 | 9.25 | 9.47 | 9.47 | 2.49% | 2,853,766 |
| May 27, 2025 | 9.20 | 9.35 | 9.08 | 9.24 | 9.24 | 0.43% | 2,292,865 |
| May 26, 2025 | 9.10 | 9.23 | 9.05 | 9.20 | 9.20 | 2.45% | 1,316,859 |
| May 23, 2025 | 9.22 | 9.39 | 8.80 | 8.98 | 8.98 | -2.50% | 3,149,205 |
| May 22, 2025 | 9.37 | 9.50 | 9.18 | 9.21 | 9.21 | -2.85% | 3,448,369 |