WSE:PGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	10.60	10.73	10.52	10.73	10.73	1.90%	2,468,553
May 25, 2026	10.18	10.73	10.18	10.53	10.53	3.85%	7,311,304
May 22, 2026	10.30	10.35	10.01	10.14	10.14	-0.69%	1,948,281
May 21, 2026	10.31	10.33	10.16	10.21	10.21	-0.92%	1,386,708
May 20, 2026	10.29	10.39	10.19	10.31	10.31	0.24%	1,646,644
May 19, 2026	10.38	10.49	10.25	10.28	10.28	-0.19%	1,675,728
May 18, 2026	10.08	10.32	9.95	10.30	10.30	2.69%	1,989,937
May 15, 2026	10.40	10.43	10.00	10.03	10.03	-3.37%	3,444,090
May 14, 2026	10.60	10.64	10.34	10.38	10.38	-3.35%	2,965,440
May 13, 2026	10.78	10.87	10.58	10.74	10.74	0.42%	1,430,285
May 12, 2026	10.91	10.95	10.65	10.70	10.70	-2.02%	2,031,308
May 11, 2026	10.56	10.93	10.47	10.92	10.92	3.56%	1,778,070
May 8, 2026	10.92	10.92	10.40	10.54	10.54	-3.39%	2,931,349
May 7, 2026	11.13	11.13	10.80	10.91	10.91	-2.02%	2,292,871
May 6, 2026	10.95	11.14	10.80	11.14	11.14	2.39%	3,606,571
May 5, 2026	10.57	10.90	10.53	10.88	10.88	2.93%	2,540,262
May 4, 2026	10.65	10.86	10.37	10.57	10.57	-0.80%	1,854,103
Apr 30, 2026	10.81	10.82	10.41	10.65	10.65	-1.57%	3,478,649
Apr 29, 2026	10.50	11.07	10.50	10.82	10.82	1.84%	5,249,277
Apr 28, 2026	10.81	10.93	10.63	10.63	10.63	-2.34%	1,597,593
Apr 27, 2026	10.96	11.10	10.80	10.88	10.88	-0.64%	7,273,314
Apr 24, 2026	10.69	11.00	10.63	10.95	10.95	2.43%	2,595,308
Apr 23, 2026	10.66	10.75	10.47	10.69	10.69	0.66%	3,099,760
Apr 22, 2026	10.39	10.73	10.34	10.62	10.62	2.71%	2,551,919
Apr 21, 2026	10.45	10.58	10.34	10.34	10.34	-0.77%	2,371,513
Apr 20, 2026	10.59	10.64	10.41	10.42	10.42	-1.19%	1,442,526
Apr 17, 2026	10.70	10.75	10.43	10.55	10.55	-1.95%	3,698,348
Apr 16, 2026	11.00	11.05	10.67	10.76	10.76	-2.76%	2,981,046
Apr 15, 2026	11.06	11.18	10.97	11.06	11.06	0.05%	1,869,692
Apr 14, 2026	11.20	11.29	10.97	11.06	11.06	-0.94%	2,491,159
Apr 13, 2026	11.10	11.40	11.00	11.16	11.16	-	2,730,959
Apr 10, 2026	11.18	11.41	10.89	11.16	11.16	-0.18%	3,470,306
Apr 9, 2026	11.00	11.25	10.91	11.18	11.18	1.64%	3,359,647
Apr 8, 2026	11.12	11.45	10.85	11.00	11.00	1.01%	4,593,494
Apr 7, 2026	11.10	11.12	10.75	10.89	10.89	-2.16%	2,905,025
Apr 2, 2026	10.50	11.13	10.38	11.13	11.13	4.46%	3,950,079
Apr 1, 2026	10.74	10.87	10.52	10.66	10.66	1.19%	3,909,359
Mar 31, 2026	10.55	10.70	10.35	10.53	10.53	0.19%	4,219,247
Mar 30, 2026	9.60	10.66	9.60	10.51	10.51	9.71%	5,981,871
Mar 27, 2026	9.74	9.83	9.43	9.58	9.58	-1.03%	2,919,069
Mar 26, 2026	9.70	9.70	9.47	9.68	9.68	-0.17%	2,280,561
Mar 25, 2026	9.56	9.79	9.50	9.70	9.70	2.73%	3,097,467
Mar 24, 2026	9.68	9.68	9.38	9.44	9.44	-2.01%	2,095,064
Mar 23, 2026	9.26	9.84	9.00	9.63	9.63	0.40%	6,569,265
Mar 20, 2026	10.50	10.66	9.58	9.59	9.59	-8.06%	8,984,766
Mar 19, 2026	10.62	10.62	10.34	10.44	10.44	-2.25%	3,599,582
Mar 18, 2026	11.00	11.14	10.61	10.68	10.68	-1.34%	5,332,094
Mar 17, 2026	9.57	10.84	9.56	10.82	10.82	13.66%	7,426,415
Mar 16, 2026	9.38	9.63	9.33	9.52	9.52	0.38%	2,350,656
Mar 13, 2026	9.40	9.52	9.12	9.48	9.48	1.67%	3,489,476