PGE Polska Grupa Energetyczna S.A. (6PG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.3465 | 1.3465 | 1.3465 | 1.3465 | 1.3465 | - |
| 25 Apr 2024 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | - |
| 24 Apr 2024 | 1.3885 | 1.3885 | 1.3885 | 1.3885 | 1.3885 | - |
| 23 Apr 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 22 Apr 2024 | 1.4095 | 1.4095 | 1.4095 | 1.4095 | 1.4095 | - |
| 19 Apr 2024 | 1.3795 | 1.3795 | 1.3795 | 1.3795 | 1.3795 | - |
| 18 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 17 Apr 2024 | 1.3635 | 1.3635 | 1.3635 | 1.3635 | 1.3635 | - |
| 16 Apr 2024 | 1.3975 | 1.4605 | 1.3715 | 1.3715 | 1.3715 | 4,020 |
| 15 Apr 2024 | 1.4565 | 1.4565 | 1.4565 | 1.4565 | 1.4565 | - |
| 12 Apr 2024 | 1.4935 | 1.4935 | 1.4935 | 1.4935 | 1.4935 | - |
| 11 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 10 Apr 2024 | 1.6075 | 1.6075 | 1.5100 | 1.5100 | 1.5100 | 600 |
| 09 Apr 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
| 08 Apr 2024 | 1.6195 | 1.6195 | 1.6195 | 1.6195 | 1.6195 | - |
| 05 Apr 2024 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | - |
| 04 Apr 2024 | 1.6705 | 1.6705 | 1.6705 | 1.6705 | 1.6705 | - |
| 03 Apr 2024 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
| 02 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 28 Mar 2024 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | - |
| 27 Mar 2024 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | - |
| 26 Mar 2024 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | - |
| 25 Mar 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 22 Mar 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| 21 Mar 2024 | 1.5980 | 1.5985 | 1.5980 | 1.5985 | 1.5985 | 821 |
| 20 Mar 2024 | 1.6510 | 1.6510 | 1.6200 | 1.6200 | 1.6200 | 1,240 |
| 19 Mar 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| 18 Mar 2024 | 1.6525 | 1.6525 | 1.6525 | 1.6525 | 1.6525 | - |
| 15 Mar 2024 | 1.6735 | 1.6735 | 1.6735 | 1.6735 | 1.6735 | - |
| 14 Mar 2024 | 1.6615 | 1.6800 | 1.6615 | 1.6800 | 1.6800 | 850 |
| 13 Mar 2024 | 1.7065 | 1.7065 | 1.7000 | 1.7000 | 1.7000 | 880 |
| 12 Mar 2024 | 1.7105 | 1.7105 | 1.7105 | 1.7105 | 1.7105 | - |
| 11 Mar 2024 | 1.7065 | 1.7065 | 1.7065 | 1.7065 | 1.7065 | - |
| 08 Mar 2024 | 1.6705 | 1.6705 | 1.6705 | 1.6705 | 1.6705 | - |
| 07 Mar 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
| 06 Mar 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 05 Mar 2024 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| 04 Mar 2024 | 1.7675 | 1.7675 | 1.7605 | 1.7605 | 1.7605 | 5 |
| 01 Mar 2024 | 1.8215 | 1.8215 | 1.8215 | 1.8215 | 1.8215 | - |
| 29 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 28 Feb 2024 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | - |
| 27 Feb 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| 26 Feb 2024 | 1.8275 | 1.8275 | 1.8275 | 1.8275 | 1.8275 | - |
| 23 Feb 2024 | 1.8205 | 1.8205 | 1.8205 | 1.8205 | 1.8205 | - |
| 22 Feb 2024 | 1.8155 | 1.8155 | 1.8155 | 1.8155 | 1.8155 | - |
| 21 Feb 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
| 20 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 19 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 16 Feb 2024 | 1.8215 | 1.8215 | 1.8200 | 1.8200 | 1.8200 | 850 |
| 15 Feb 2024 | 1.9035 | 1.9035 | 1.9035 | 1.9035 | 1.9035 | - |
| 14 Feb 2024 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | - |
| 13 Feb 2024 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | - |
| 12 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 09 Feb 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| 08 Feb 2024 | 1.9885 | 1.9885 | 1.9885 | 1.9885 | 1.9885 | - |
| 07 Feb 2024 | 1.9775 | 1.9775 | 1.9775 | 1.9775 | 1.9775 | - |
| 06 Feb 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
| 05 Feb 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 02 Feb 2024 | 2.0240 | 2.0980 | 2.0240 | 2.0980 | 2.0980 | 500 |
| 01 Feb 2024 | 1.9355 | 1.9355 | 1.9355 | 1.9355 | 1.9355 | - |
| 31 Jan 2024 | 1.8845 | 1.8845 | 1.8845 | 1.8845 | 1.8845 | - |
| 30 Jan 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 29 Jan 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| 26 Jan 2024 | 1.8545 | 1.8545 | 1.8545 | 1.8545 | 1.8545 | - |
| 25 Jan 2024 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | - |
| 24 Jan 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
| 23 Jan 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
| 22 Jan 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 19 Jan 2024 | 1.8345 | 1.8345 | 1.8345 | 1.8345 | 1.8345 | - |
| 18 Jan 2024 | 1.7515 | 1.7515 | 1.7515 | 1.7515 | 1.7515 | - |
| 17 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 550 |
| 16 Jan 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
| 15 Jan 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| 12 Jan 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| 11 Jan 2024 | 1.9755 | 1.9755 | 1.9755 | 1.9755 | 1.9755 | - |
| 10 Jan 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
| 09 Jan 2024 | 1.9515 | 1.9515 | 1.9515 | 1.9515 | 1.9515 | - |
| 08 Jan 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | - |
| 05 Jan 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 04 Jan 2024 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | - |
| 03 Jan 2024 | 1.9395 | 1.9395 | 1.9395 | 1.9395 | 1.9395 | - |
| 02 Jan 2024 | 1.9615 | 1.9615 | 1.9615 | 1.9615 | 1.9615 | - |
| 29 Dec 2023 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | - |
| 28 Dec 2023 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
| 27 Dec 2023 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 22 Dec 2023 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
| 21 Dec 2023 | 1.9880 | 2.0700 | 1.9880 | 2.0700 | 2.0700 | 909 |
| 20 Dec 2023 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | - |
| 19 Dec 2023 | 1.9695 | 1.9695 | 1.9695 | 1.9695 | 1.9695 | - |
| 18 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 15 Dec 2023 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
| 14 Dec 2023 | 1.9865 | 1.9865 | 1.9865 | 1.9865 | 1.9865 | - |
| 13 Dec 2023 | 2.0060 | 2.0500 | 2.0060 | 2.0500 | 2.0500 | 127 |
| 12 Dec 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 11 Dec 2023 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | - |
| 08 Dec 2023 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| 07 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 06 Dec 2023 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| 05 Dec 2023 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | - |
| 04 Dec 2023 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.