WSE:PGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	13.22	13.30	13.13	13.23	-	0.08%	407,189
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
Aug 14, 2026	11.06	11.06	10.50	10.79	10.79	-1.46%	3,136,284
Aug 13, 2026	11.20	11.20	10.83	10.95	10.95	-1.26%	3,019,197
Aug 12, 2026	11.15	11.23	11.00	11.09	11.09	-0.54%	2,246,242
Aug 11, 2026	10.64	11.21	10.64	11.15	11.15	4.89%	4,057,272
Aug 10, 2026	10.72	10.75	10.48	10.63	10.63	-1.12%	2,045,280
Aug 7, 2026	10.81	10.85	10.54	10.75	10.75	-0.46%	2,400,936
Aug 6, 2026	10.92	11.08	10.79	10.80	10.80	-0.92%	3,311,026
Aug 5, 2026	11.04	11.39	10.86	10.90	10.90	-1.67%	4,827,635
Aug 4, 2026	10.47	11.30	10.44	11.09	11.09	6.13%	8,522,745
Aug 3, 2026	10.11	10.54	10.11	10.45	10.45	3.31%	2,928,249
Jul 31, 2026	9.82	10.35	9.78	10.11	10.11	3.80%	4,118,207
Jul 30, 2026	9.72	9.81	9.57	9.74	9.74	0.52%	2,774,035
Jul 29, 2026	9.90	9.95	9.63	9.69	9.69	-2.12%	2,785,020
Jul 28, 2026	10.23	10.23	9.79	9.90	9.90	-3.41%	4,046,547
Jul 27, 2026	10.43	10.59	10.24	10.25	10.25	-2.19%	2,073,993
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