WSE:PGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.60	10.74	10.43	10.48	10.48	-1.13%	2,678,170
Jul 23, 2026	10.29	10.72	10.14	10.60	10.60	3.92%	6,402,101
Jul 22, 2026	9.56	10.28	9.50	10.20	10.20	7.37%	7,106,032
Jul 21, 2026	9.50	9.66	9.47	9.50	9.50	0.21%	2,636,123
Jul 20, 2026	9.45	9.63	9.32	9.48	9.48	-0.04%	2,749,129
Jul 17, 2026	9.28	9.57	9.18	9.48	9.48	2.18%	4,156,156
Jul 16, 2026	9.39	9.41	9.28	9.28	9.28	-0.73%	2,354,467
Jul 15, 2026	9.50	9.54	9.32	9.35	9.35	-1.54%	4,385,036
Jul 14, 2026	9.42	9.53	9.33	9.50	9.50	0.13%	2,055,147
Jul 13, 2026	9.46	9.52	9.32	9.48	9.48	1.20%	2,161,959
Jul 10, 2026	9.33	9.41	9.30	9.37	9.37	0.67%	2,007,078
Jul 9, 2026	9.39	9.52	9.22	9.31	9.31	-0.58%	2,287,537
Jul 8, 2026	9.44	9.48	9.16	9.36	9.36	-0.40%	2,665,465
Jul 7, 2026	9.44	9.50	9.31	9.40	9.40	-0.40%	1,949,554
Jul 6, 2026	9.63	9.66	9.44	9.44	9.44	-1.93%	1,361,737
Jul 3, 2026	9.61	9.75	9.53	9.63	9.63	0.86%	1,406,206
Jul 2, 2026	9.54	9.60	9.35	9.54	9.54	1.25%	1,499,575
Jul 1, 2026	9.44	9.53	9.35	9.43	9.43	-0.15%	2,166,525
Jun 30, 2026	9.52	9.63	9.33	9.44	9.44	-0.32%	1,874,781
Jun 29, 2026	9.70	9.71	9.47	9.47	9.47	-1.35%	1,628,811
Jun 26, 2026	9.80	9.83	9.44	9.60	9.60	-1.82%	2,850,086
Jun 25, 2026	9.34	9.86	9.33	9.78	9.78	5.34%	4,197,630
Jun 24, 2026	9.77	9.77	9.25	9.28	9.28	-4.60%	3,316,327
Jun 23, 2026	9.79	9.82	9.63	9.73	9.73	-1.20%	1,949,467
Jun 22, 2026	9.80	9.91	9.76	9.85	9.85	0.63%	1,166,299
Jun 19, 2026	9.84	9.95	9.72	9.79	9.79	0.31%	6,853,530
Jun 18, 2026	10.02	10.08	9.76	9.76	9.76	-2.59%	2,552,823
Jun 17, 2026	10.00	10.14	9.86	10.02	10.02	0.94%	2,348,838
Jun 16, 2026	10.27	10.30	9.89	9.92	9.92	-2.63%	3,357,614
Jun 15, 2026	10.10	10.50	10.08	10.19	10.19	2.02%	4,734,560
Jun 12, 2026	9.89	10.09	9.87	9.99	9.99	2.04%	2,177,525
Jun 11, 2026	9.85	9.93	9.70	9.79	9.79	0.80%	2,078,593
Jun 10, 2026	10.09	10.10	9.68	9.71	9.71	-3.19%	3,332,913
Jun 9, 2026	10.19	10.26	10.03	10.03	10.03	-1.52%	2,050,984
Jun 8, 2026	10.20	10.23	10.04	10.19	10.19	-0.68%	2,302,807
Jun 5, 2026	10.44	10.45	10.25	10.26	10.26	-2.19%	2,188,610
Jun 3, 2026	10.46	10.55	10.36	10.49	10.49	0.48%	1,180,946
Jun 2, 2026	10.42	10.57	10.35	10.44	10.44	1.51%	1,602,717
Jun 1, 2026	10.58	10.66	10.28	10.28	10.28	-2.84%	1,637,734
May 29, 2026	10.80	10.87	10.58	10.58	10.58	-2.04%	3,721,314
May 28, 2026	10.72	10.88	10.65	10.80	10.80	0.70%	4,567,475
May 27, 2026	10.73	10.85	10.61	10.73	10.73	-0.05%	3,195,971
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