WSE:PGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	10.27	10.28	10.11	10.18	-	-0.10%	298,989
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
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