PGE Polska Grupa Energetyczna S.A. (WSE:PGE)
Poland · Delayed Price · Currency is PLN 12.55
+0.32 (2.58%)
Sep 4, 2026, 5:03 PM CET
WSE:PGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |