PGE Polska Grupa Energetyczna S.A. (WSE:PGE)
Poland
· Delayed Price · Currency is PLN 10.73
+0.10 (0.89%)
Sep 26, 2025, 5:04 PM CET
WSE:PGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.67 | 10.73 | 10.46 | 10.73 | 10.73 | 0.85% | 1,419,230 |
| Sep 25, 2025 | 10.86 | 10.86 | 10.54 | 10.64 | 10.64 | -0.84% | 2,068,262 |
| Sep 24, 2025 | 10.40 | 10.74 | 10.31 | 10.73 | 10.73 | 2.68% | 2,188,027 |
| Sep 23, 2025 | 10.40 | 10.61 | 10.32 | 10.45 | 10.45 | - | 1,630,122 |
| Sep 22, 2025 | 10.36 | 10.46 | 10.20 | 10.45 | 10.45 | 0.97% | 2,048,960 |
| Sep 19, 2025 | 10.56 | 10.60 | 10.26 | 10.35 | 10.35 | -2.17% | 4,931,913 |
| Sep 18, 2025 | 10.83 | 10.84 | 10.55 | 10.58 | 10.58 | -2.31% | 2,255,545 |
| Sep 17, 2025 | 10.98 | 11.00 | 10.67 | 10.83 | 10.83 | -1.19% | 3,016,320 |
| Sep 16, 2025 | 11.35 | 11.35 | 10.93 | 10.96 | 10.96 | -3.35% | 2,154,218 |
| Sep 15, 2025 | 11.07 | 11.34 | 11.07 | 11.34 | 11.34 | 3.09% | 3,229,657 |
| Sep 12, 2025 | 11.20 | 11.26 | 10.93 | 11.00 | 11.00 | -1.35% | 1,660,070 |
| Sep 11, 2025 | 11.07 | 11.24 | 10.92 | 11.15 | 11.15 | 0.72% | 1,561,124 |
| Sep 10, 2025 | 10.99 | 11.17 | 10.58 | 11.07 | 11.07 | 0.45% | 2,693,323 |
| Sep 9, 2025 | 11.39 | 11.39 | 10.85 | 11.02 | 11.02 | -3.33% | 1,891,113 |
| Sep 8, 2025 | 11.00 | 11.40 | 10.96 | 11.40 | 11.40 | 2.43% | 1,864,728 |
| Sep 5, 2025 | 10.90 | 11.36 | 10.77 | 11.13 | 11.13 | 2.39% | 2,984,296 |
| Sep 4, 2025 | 10.80 | 10.98 | 10.70 | 10.87 | 10.87 | 0.56% | 1,630,961 |
| Sep 3, 2025 | 10.62 | 10.81 | 10.61 | 10.81 | 10.81 | 1.79% | 1,963,527 |
| Sep 2, 2025 | 10.92 | 10.95 | 10.41 | 10.62 | 10.62 | -2.84% | 3,463,605 |
| Sep 1, 2025 | 11.35 | 11.51 | 10.60 | 10.93 | 10.93 | -3.70% | 2,998,019 |
| Aug 29, 2025 | 11.56 | 11.68 | 11.28 | 11.35 | 11.35 | -1.48% | 2,468,512 |
| Aug 28, 2025 | 11.45 | 11.70 | 11.45 | 11.52 | 11.52 | 0.26% | 1,857,393 |
| Aug 27, 2025 | 11.82 | 11.89 | 11.44 | 11.49 | 11.49 | -2.79% | 2,181,216 |
| Aug 26, 2025 | 11.64 | 11.84 | 11.47 | 11.82 | 11.82 | 1.72% | 3,728,658 |
| Aug 25, 2025 | 11.65 | 11.76 | 11.44 | 11.62 | 11.62 | -0.26% | 1,519,131 |
| Aug 22, 2025 | 11.43 | 11.85 | 11.42 | 11.65 | 11.65 | 1.75% | 3,301,749 |
| Aug 21, 2025 | 11.30 | 11.45 | 11.16 | 11.45 | 11.45 | 1.33% | 1,092,002 |
| Aug 20, 2025 | 11.31 | 11.37 | 11.12 | 11.30 | 11.30 | -0.88% | 1,931,074 |
| Aug 19, 2025 | 11.41 | 11.55 | 11.28 | 11.40 | 11.40 | -0.09% | 1,715,505 |
| Aug 18, 2025 | 11.41 | 11.45 | 11.12 | 11.41 | 11.41 | -0.44% | 1,486,851 |
| Aug 14, 2025 | 11.62 | 11.76 | 11.31 | 11.46 | 11.46 | -1.38% | 1,537,528 |
| Aug 13, 2025 | 11.83 | 11.92 | 11.51 | 11.62 | 11.62 | -1.69% | 2,544,461 |
| Aug 12, 2025 | 11.37 | 11.82 | 11.36 | 11.82 | 11.82 | 4.42% | 2,777,513 |
| Aug 11, 2025 | 11.67 | 11.80 | 11.23 | 11.32 | 11.32 | -3.99% | 2,895,836 |
| Aug 8, 2025 | 11.83 | 11.94 | 11.63 | 11.79 | 11.79 | -1.09% | 1,866,992 |
| Aug 7, 2025 | 11.94 | 12.04 | 11.88 | 11.92 | 11.92 | 0.17% | 2,886,844 |
| Aug 6, 2025 | 11.76 | 11.93 | 11.58 | 11.90 | 11.90 | 1.28% | 2,336,911 |
| Aug 5, 2025 | 11.75 | 11.91 | 11.68 | 11.75 | 11.75 | 0.26% | 1,852,355 |
| Aug 4, 2025 | 11.91 | 12.00 | 11.38 | 11.72 | 11.72 | -2.09% | 3,488,695 |
| Aug 1, 2025 | 12.02 | 12.10 | 11.82 | 11.97 | 11.97 | -1.16% | 2,345,504 |
| Jul 31, 2025 | 12.15 | 12.17 | 11.98 | 12.11 | 12.11 | -0.49% | 2,863,832 |
| Jul 30, 2025 | 12.20 | 12.28 | 12.03 | 12.17 | 12.17 | 1.00% | 2,359,914 |
| Jul 29, 2025 | 12.02 | 12.17 | 11.95 | 12.05 | 12.05 | -0.08% | 2,455,182 |
| Jul 28, 2025 | 12.27 | 12.35 | 11.82 | 12.06 | 12.06 | -3.67% | 4,232,025 |
| Jul 25, 2025 | 12.50 | 12.54 | 12.28 | 12.52 | 12.52 | -0.40% | 2,085,270 |
| Jul 24, 2025 | 12.72 | 12.75 | 12.28 | 12.57 | 12.57 | -0.63% | 3,153,540 |
| Jul 23, 2025 | 12.15 | 12.67 | 12.15 | 12.65 | 12.65 | 4.12% | 4,662,391 |
| Jul 22, 2025 | 12.10 | 12.18 | 11.90 | 12.15 | 12.15 | -0.08% | 1,924,917 |
| Jul 21, 2025 | 12.22 | 12.32 | 11.97 | 12.16 | 12.16 | -0.65% | 2,375,242 |
| Jul 18, 2025 | 12.18 | 12.35 | 12.10 | 12.24 | 12.24 | 0.41% | 3,221,055 |