WSE:PGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.57	16.68	16.28	16.66	16.66	-0.24%	328,166
Oct 22, 2026	17.07	17.14	16.67	16.70	16.70	-2.37%	1,797,752
Oct 21, 2026	16.40	17.10	16.25	17.10	17.10	4.33%	3,190,361
Oct 20, 2026	15.80	16.58	15.80	16.39	16.39	3.77%	5,028,946
Oct 19, 2026	16.46	16.67	15.60	15.80	15.80	-4.24%	3,649,900
Oct 16, 2026	17.22	17.55	16.21	16.50	16.50	-4.43%	4,523,995
Oct 15, 2026	17.23	17.48	16.98	17.26	17.26	-0.14%	4,330,828
Oct 14, 2026	17.32	17.39	17.10	17.29	17.29	-0.03%	3,081,435
Oct 13, 2026	16.79	17.29	16.45	17.29	17.29	2.98%	3,778,568
Oct 12, 2026	16.75	17.19	16.56	16.79	16.79	0.54%	6,573,263
Oct 9, 2026	15.72	16.73	15.72	16.70	16.70	6.23%	6,599,814
Oct 8, 2026	15.37	15.82	14.98	15.72	15.72	2.18%	3,914,921
Oct 7, 2026	15.49	15.63	15.20	15.39	15.39	-1.06%	2,739,834
Oct 6, 2026	15.71	15.73	15.23	15.55	15.55	-1.02%	3,126,612
Oct 5, 2026	15.00	15.72	14.85	15.71	15.71	4.56%	2,689,154
Oct 2, 2026	15.32	15.49	14.96	15.03	15.03	-2.85%	3,097,508
Oct 1, 2026	15.15	15.48	14.95	15.47	15.47	2.15%	5,349,866
Sep 30, 2026	14.29	15.15	14.14	15.14	15.14	6.10%	7,559,644
Sep 29, 2026	13.62	14.30	13.60	14.27	14.27	5.31%	4,750,440
Sep 28, 2026	13.02	13.65	13.01	13.55	13.55	4.07%	3,490,395
Sep 25, 2026	13.22	13.30	13.02	13.02	13.02	-1.51%	1,903,245
Sep 24, 2026	13.51	13.60	13.00	13.22	13.22	-3.15%	4,329,857
Sep 23, 2026	13.79	13.88	13.54	13.65	13.65	-0.40%	2,155,695
Sep 22, 2026	14.41	14.52	13.62	13.71	13.71	-4.89%	4,350,243
Sep 21, 2026	14.02	14.55	13.95	14.41	14.41	3.45%	2,628,334
Sep 18, 2026	14.24	14.24	13.86	13.93	13.93	-2.25%	5,739,580
Sep 17, 2026	13.83	14.25	13.74	14.25	14.25	3.04%	3,569,221
Sep 16, 2026	13.94	14.19	13.45	13.83	13.83	-0.75%	4,175,014
Sep 15, 2026	13.72	13.98	13.45	13.94	13.94	1.16%	4,875,405
Sep 14, 2026	13.90	13.91	13.50	13.78	13.78	-1.85%	4,981,685
Sep 11, 2026	14.21	14.46	13.75	14.04	14.04	-1.20%	6,459,762
Sep 10, 2026	13.50	14.38	13.31	14.21	14.21	4.64%	9,120,436
Sep 9, 2026	13.76	14.09	13.40	13.58	13.58	-0.91%	8,159,171
Sep 8, 2026	13.17	13.70	13.09	13.70	13.70	4.06%	4,265,598
Sep 7, 2026	12.54	13.24	12.50	13.17	13.17	4.94%	4,456,110
Sep 4, 2026	12.23	12.64	11.99	12.55	12.55	2.58%	7,088,950
Sep 3, 2026	11.80	12.36	11.72	12.23	12.23	3.21%	7,769,580
Sep 2, 2026	11.17	11.97	10.98	11.85	11.85	7.78%	10,298,376
Sep 1, 2026	11.10	11.19	10.90	11.00	11.00	-0.95%	2,639,514
Aug 31, 2026	10.94	11.20	10.88	11.10	11.10	1.93%	3,834,583
Aug 28, 2026	10.76	10.96	10.70	10.89	10.89	1.26%	2,222,470
Aug 27, 2026	10.91	10.91	10.66	10.76	10.76	-0.69%	1,604,939
Aug 26, 2026	10.64	11.15	10.60	10.83	10.83	2.75%	5,189,557
Aug 25, 2026	10.23	10.58	10.23	10.54	10.54	3.23%	2,323,914
Aug 24, 2026	10.19	10.36	10.14	10.21	10.21	0.20%	1,874,011
Aug 21, 2026	10.16	10.39	9.94	10.19	10.19	-0.10%	3,717,845
Aug 20, 2026	10.49	10.50	10.17	10.20	10.20	-2.39%	2,147,528
Aug 19, 2026	10.31	10.46	10.20	10.45	10.45	1.55%	2,546,252
Aug 18, 2026	10.40	10.43	10.21	10.29	10.29	-0.77%	2,917,050
Aug 17, 2026	10.82	10.90	10.30	10.37	10.37	-3.89%	3,779,600