PG&E Corporation (BIT:1PCG)
Italy
· Delayed Price · Currency is EUR 13.20
0.00 (0.00%)
At close: Dec 5, 2025
PG&E Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1,000 |
| Dec 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Dec 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Dec 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Nov 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Nov 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Nov 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Nov 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | 20 |
| Nov 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Nov 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Nov 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Nov 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Nov 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Nov 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Nov 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Nov 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Nov 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Nov 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Nov 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| Nov 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Nov 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Oct 31, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Oct 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Oct 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Oct 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Oct 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Oct 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Oct 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Oct 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Oct 17, 2025 | 13.70 | 13.70 | 13.70 | 14.10 | 14.10 | -2.08% | 100 |
| Oct 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Oct 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Oct 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Oct 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Oct 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Oct 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Oct 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Oct 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Oct 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Oct 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Sep 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Sep 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Sep 26, 2025 | 12.48 | 12.48 | 12.48 | 12.50 | 12.48 | - | - |
| Sep 25, 2025 | 12.48 | 12.48 | 12.48 | 12.50 | 12.48 | - | - |
| Sep 24, 2025 | 12.70 | 12.70 | 12.70 | 12.50 | 12.48 | -0.79% | 1 |
| Sep 23, 2025 | 12.58 | 12.58 | 12.58 | 12.60 | 12.58 | 1.61% | - |
| Sep 22, 2025 | 12.38 | 12.38 | 12.38 | 12.40 | 12.38 | -0.80% | - |
| Sep 19, 2025 | 12.70 | 12.70 | 12.70 | 12.50 | 12.48 | -1.57% | 230 |
| Sep 18, 2025 | 12.68 | 12.68 | 12.68 | 12.70 | 12.68 | -0.78% | - |
| Sep 17, 2025 | 12.78 | 12.78 | 12.78 | 12.80 | 12.78 | - | - |
| Sep 16, 2025 | 13.20 | 13.20 | 13.20 | 12.80 | 12.78 | -0.78% | 230 |
| Sep 15, 2025 | 12.88 | 12.88 | 12.88 | 12.90 | 12.88 | -3.73% | - |
| Sep 12, 2025 | 13.38 | 13.38 | 13.38 | 13.40 | 13.38 | 2.29% | - |
| Sep 11, 2025 | 13.08 | 13.08 | 13.08 | 13.10 | 13.08 | 3.15% | - |
| Sep 10, 2025 | 12.68 | 12.68 | 12.68 | 12.70 | 12.68 | - | - |
| Sep 9, 2025 | 12.68 | 12.68 | 12.68 | 12.70 | 12.68 | 2.42% | - |
| Sep 8, 2025 | 12.38 | 12.38 | 12.38 | 12.40 | 12.38 | -3.88% | - |
| Sep 5, 2025 | 12.88 | 12.88 | 12.88 | 12.90 | 12.88 | -1.53% | - |
| Sep 4, 2025 | 13.08 | 13.08 | 13.08 | 13.10 | 13.08 | 0.77% | - |
| Sep 3, 2025 | 12.98 | 12.98 | 12.98 | 13.00 | 12.98 | -0.76% | - |
| Sep 2, 2025 | 13.08 | 13.08 | 13.08 | 13.10 | 13.08 | 3.15% | - |
| Sep 1, 2025 | 12.68 | 12.68 | 12.68 | 12.70 | 12.68 | -3.79% | - |
| Aug 29, 2025 | 13.18 | 13.18 | 13.18 | 13.20 | 13.18 | 2.33% | - |
| Aug 28, 2025 | 12.88 | 12.88 | 12.88 | 12.90 | 12.88 | -0.77% | - |
| Aug 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.98 | - | 100 |
| Aug 26, 2025 | 12.98 | 12.98 | 12.98 | 13.00 | 12.98 | 0.78% | - |
| Aug 25, 2025 | 12.88 | 12.88 | 12.88 | 12.90 | 12.88 | 1.57% | - |
| Aug 22, 2025 | 12.68 | 12.68 | 12.68 | 12.70 | 12.68 | -2.31% | - |
| Aug 21, 2025 | 12.98 | 12.98 | 12.98 | 13.00 | 12.98 | -2.26% | - |
| Aug 20, 2025 | 13.28 | 13.28 | 13.28 | 13.30 | 13.28 | 0.76% | - |
| Aug 19, 2025 | 13.18 | 13.18 | 13.18 | 13.20 | 13.18 | 1.54% | - |
| Aug 18, 2025 | 12.98 | 12.98 | 12.98 | 13.00 | 12.98 | -1.52% | - |
| Aug 14, 2025 | 13.18 | 13.18 | 13.18 | 13.20 | 13.18 | 0.76% | - |
| Aug 13, 2025 | 13.08 | 13.08 | 13.08 | 13.10 | 13.08 | - | - |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.10 | 13.08 | - | 110 |
| Aug 11, 2025 | 13.08 | 13.08 | 13.08 | 13.10 | 13.08 | 2.34% | - |
| Aug 8, 2025 | 12.78 | 12.78 | 12.78 | 12.80 | 12.78 | -0.78% | - |
| Aug 7, 2025 | 12.88 | 12.88 | 12.88 | 12.90 | 12.88 | -0.77% | - |
| Aug 6, 2025 | 12.98 | 12.98 | 12.98 | 13.00 | 12.98 | - | - |
| Aug 5, 2025 | 12.98 | 12.98 | 12.98 | 13.00 | 12.98 | 3.17% | - |
| Aug 4, 2025 | 12.58 | 12.58 | 12.58 | 12.60 | 12.58 | 5.00% | - |
| Aug 1, 2025 | 11.98 | 11.98 | 11.98 | 12.00 | 11.98 | -0.83% | - |
| Jul 31, 2025 | 12.08 | 12.08 | 12.08 | 12.10 | 12.08 | -1.63% | - |
| Jul 30, 2025 | 12.28 | 12.28 | 12.28 | 12.30 | 12.28 | 1.65% | - |
| Jul 29, 2025 | 12.08 | 12.08 | 12.08 | 12.10 | 12.08 | - | - |
| Jul 28, 2025 | 12.08 | 12.08 | 12.08 | 12.10 | 12.08 | 0.83% | - |
| Jul 25, 2025 | 11.98 | 11.98 | 11.98 | 12.00 | 11.98 | 1.69% | - |
| Jul 24, 2025 | 11.78 | 11.78 | 11.78 | 11.80 | 11.78 | 0.85% | - |
| Jul 23, 2025 | 11.68 | 11.68 | 11.68 | 11.70 | 11.68 | - | - |
| Jul 22, 2025 | 11.68 | 11.68 | 11.68 | 11.70 | 11.68 | 1.74% | - |
| Jul 21, 2025 | 11.60 | 11.60 | 11.60 | 11.50 | 11.48 | -0.86% | 175 |
| Jul 18, 2025 | 11.58 | 11.58 | 11.58 | 11.60 | 11.58 | 1.75% | - |