PGE Polska Grupa Energetyczna S.A. (WSE:PGE)
Poland
· Delayed Price · Currency is PLN 8.61
-0.00 (-0.02%)
At close: Dec 5, 2025
WSE:PGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.57 | 8.76 | 8.48 | 8.61 | 8.61 | -0.02% | 4,650,889 |
| Dec 4, 2025 | 8.75 | 8.87 | 8.50 | 8.61 | 8.61 | -2.62% | 3,844,154 |
| Dec 3, 2025 | 9.00 | 9.10 | 8.70 | 8.84 | 8.84 | -1.65% | 4,092,420 |
| Dec 2, 2025 | 9.45 | 9.45 | 8.90 | 8.99 | 8.99 | -4.65% | 4,156,037 |
| Dec 1, 2025 | 9.85 | 9.86 | 9.43 | 9.43 | 9.43 | -4.44% | 3,403,303 |
| Nov 28, 2025 | 9.94 | 9.94 | 9.72 | 9.87 | 9.87 | 0.06% | 1,987,356 |
| Nov 27, 2025 | 9.96 | 10.08 | 9.85 | 9.86 | 9.86 | -0.18% | 1,088,833 |
| Nov 26, 2025 | 9.73 | 9.95 | 9.70 | 9.88 | 9.88 | 1.84% | 1,496,518 |
| Nov 25, 2025 | 10.00 | 10.12 | 9.60 | 9.70 | 9.70 | -3.29% | 3,705,518 |
| Nov 24, 2025 | 10.26 | 10.29 | 9.95 | 10.03 | 10.03 | -2.24% | 3,459,607 |
| Nov 21, 2025 | 10.30 | 10.31 | 10.04 | 10.26 | 10.26 | -1.35% | 2,534,366 |
| Nov 20, 2025 | 10.28 | 10.50 | 10.19 | 10.40 | 10.40 | 2.21% | 1,815,358 |
| Nov 19, 2025 | 10.15 | 10.31 | 10.00 | 10.18 | 10.18 | 0.44% | 2,370,641 |
| Nov 18, 2025 | 10.57 | 10.58 | 9.82 | 10.13 | 10.13 | -6.46% | 5,997,443 |
| Nov 17, 2025 | 10.90 | 11.12 | 10.64 | 10.83 | 10.83 | -5.37% | 4,441,990 |
| Nov 14, 2025 | 11.48 | 11.48 | 11.20 | 11.45 | 11.45 | -0.87% | 1,875,480 |
| Nov 13, 2025 | 11.38 | 11.81 | 11.35 | 11.55 | 11.55 | 1.54% | 2,543,939 |
| Nov 12, 2025 | 11.42 | 11.58 | 11.34 | 11.37 | 11.37 | -0.39% | 2,262,479 |
| Nov 10, 2025 | 11.00 | 11.47 | 11.00 | 11.42 | 11.42 | 4.53% | 2,321,539 |
| Nov 7, 2025 | 11.58 | 11.66 | 10.64 | 10.92 | 10.92 | -6.27% | 5,409,573 |
| Nov 6, 2025 | 11.70 | 11.89 | 11.59 | 11.65 | 11.65 | -0.43% | 2,825,379 |
| Nov 5, 2025 | 11.26 | 11.75 | 11.15 | 11.70 | 11.70 | 4.23% | 3,542,680 |
| Nov 4, 2025 | 11.11 | 11.27 | 11.03 | 11.23 | 11.23 | 0.85% | 1,276,320 |
| Nov 3, 2025 | 11.20 | 11.29 | 11.05 | 11.13 | 11.13 | -0.62% | 1,419,669 |
| Oct 31, 2025 | 11.26 | 11.30 | 11.07 | 11.20 | 11.20 | -0.93% | 2,567,730 |
| Oct 30, 2025 | 11.44 | 11.46 | 11.26 | 11.31 | 11.31 | -1.01% | 1,662,690 |
| Oct 29, 2025 | 11.58 | 11.70 | 11.40 | 11.42 | 11.42 | -1.13% | 1,792,046 |
| Oct 28, 2025 | 11.44 | 11.60 | 11.31 | 11.55 | 11.55 | 1.94% | 2,520,796 |
| Oct 27, 2025 | 11.25 | 11.67 | 11.21 | 11.33 | 11.33 | 1.57% | 3,658,987 |
| Oct 24, 2025 | 11.05 | 11.35 | 10.91 | 11.16 | 11.16 | 1.04% | 2,271,980 |
| Oct 23, 2025 | 11.00 | 11.09 | 10.90 | 11.04 | 11.04 | 0.73% | 1,877,457 |
| Oct 22, 2025 | 11.07 | 11.09 | 10.85 | 10.96 | 10.96 | -0.45% | 1,643,654 |
| Oct 21, 2025 | 10.82 | 11.11 | 10.82 | 11.01 | 11.01 | 1.76% | 3,841,193 |
| Oct 20, 2025 | 10.49 | 10.82 | 10.47 | 10.82 | 10.82 | 4.04% | 4,039,492 |
| Oct 17, 2025 | 10.60 | 10.60 | 10.26 | 10.40 | 10.40 | -2.44% | 2,304,063 |
| Oct 16, 2025 | 10.55 | 10.67 | 10.47 | 10.66 | 10.66 | 1.52% | 2,469,403 |
| Oct 15, 2025 | 10.19 | 10.53 | 10.13 | 10.50 | 10.50 | 4.12% | 2,493,755 |
| Oct 14, 2025 | 10.66 | 10.66 | 9.95 | 10.09 | 10.09 | -5.53% | 3,740,815 |
| Oct 13, 2025 | 10.60 | 10.72 | 10.51 | 10.68 | 10.68 | 0.05% | 1,497,191 |
| Oct 10, 2025 | 10.52 | 10.69 | 10.40 | 10.67 | 10.67 | 1.23% | 1,321,461 |
| Oct 9, 2025 | 10.57 | 10.63 | 10.40 | 10.54 | 10.54 | 0.24% | 1,837,682 |
| Oct 8, 2025 | 10.63 | 10.64 | 10.42 | 10.52 | 10.52 | -1.08% | 4,863,233 |
| Oct 7, 2025 | 10.57 | 10.63 | 10.37 | 10.63 | 10.63 | 0.57% | 1,862,598 |
| Oct 6, 2025 | 10.70 | 10.82 | 10.47 | 10.57 | 10.57 | -0.84% | 1,410,611 |
| Oct 3, 2025 | 10.70 | 10.92 | 10.53 | 10.66 | 10.66 | 0.19% | 1,440,929 |
| Oct 2, 2025 | 10.65 | 10.85 | 10.61 | 10.64 | 10.64 | 0.33% | 1,613,971 |
| Oct 1, 2025 | 10.75 | 10.75 | 10.56 | 10.61 | 10.61 | -1.26% | 1,303,766 |
| Sep 30, 2025 | 10.70 | 10.77 | 10.52 | 10.74 | 10.74 | 0.61% | 1,575,676 |
| Sep 29, 2025 | 10.74 | 11.04 | 10.61 | 10.68 | 10.68 | -0.51% | 1,527,475 |
| Sep 26, 2025 | 10.67 | 10.73 | 10.46 | 10.73 | 10.73 | 0.89% | 1,420,730 |