WSE:PGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	11.43	11.85	11.42	11.65	11.65	1.75%	3,301,749
Aug 21, 2025	11.30	11.45	11.16	11.45	11.45	1.33%	1,092,002
Aug 20, 2025	11.31	11.37	11.12	11.30	11.30	-0.88%	1,931,074
Aug 19, 2025	11.41	11.55	11.28	11.40	11.40	-0.09%	1,715,505
Aug 18, 2025	11.41	11.45	11.12	11.41	11.41	-0.44%	1,486,851
Aug 14, 2025	11.62	11.76	11.31	11.46	11.46	-1.38%	1,537,528
Aug 13, 2025	11.83	11.92	11.51	11.62	11.62	-1.69%	2,544,461
Aug 12, 2025	11.37	11.82	11.36	11.82	11.82	4.42%	2,777,513
Aug 11, 2025	11.67	11.80	11.23	11.32	11.32	-3.99%	2,895,836
Aug 8, 2025	11.83	11.94	11.63	11.79	11.79	-1.09%	1,866,992
Aug 7, 2025	11.94	12.04	11.88	11.92	11.92	0.17%	2,886,844
Aug 6, 2025	11.76	11.93	11.58	11.90	11.90	1.28%	2,336,911
Aug 5, 2025	11.75	11.91	11.68	11.75	11.75	0.26%	1,852,355
Aug 4, 2025	11.91	12.00	11.38	11.72	11.72	-2.09%	3,488,695
Aug 1, 2025	12.02	12.10	11.82	11.97	11.97	-1.16%	2,345,504
Jul 31, 2025	12.15	12.17	11.98	12.11	12.11	-0.49%	2,863,832
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