Public Service Enterprise Group Incorporated (ETR:PSE)
Germany
· Delayed Price · Currency is EUR 72.00
-0.50 (-0.69%)
At close: Mar 5, 2026
ETR:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Mar 4, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Mar 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 14 |
| Mar 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Feb 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Feb 26, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 2.08% | 1 |
| Feb 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | 5 |
| Feb 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Feb 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Feb 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Feb 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Feb 18, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 2.84% | 1 |
| Feb 11, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 3.68% | 1 |
| Feb 9, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - | 11 |
| Feb 6, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Feb 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Feb 4, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | 4 |
| Feb 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Feb 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Jan 30, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Jan 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Jan 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Jan 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 22, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | 1 |
| Jan 21, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | - | 18 |
| Jan 20, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | - | 70 |
| Jan 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jan 15, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Jan 14, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | 1 |
| Jan 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 12, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | 138 |
| Jan 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Jan 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 6, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | 1 |
| Jan 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Dec 30, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 1 |
| Dec 29, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Dec 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Dec 22, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | 1 |
| Dec 19, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Dec 18, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Dec 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Dec 16, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 5 |
| Dec 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Dec 12, 2025 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | -0.74% | 50 |
| Dec 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | 1 |
| Dec 10, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Dec 9, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.96 | - | 8 |
| Dec 8, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.96 | -0.72% | 4 |
| Dec 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.45 | -1.43% | - |
| Dec 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.45 | 1.45% | - |
| Dec 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.45 | -0.72% | - |
| Dec 2, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.95 | -2.11% | - |
| Dec 1, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | -1.39% | - |
| Nov 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.43 | - | - |
| Nov 27, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.43 | - | - |
| Nov 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.43 | 1.41% | - |
| Nov 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | 0.71% | - |
| Nov 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | - | - |
| Nov 21, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | -1.40% | - |
| Nov 20, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.93 | 1.42% | - |
| Nov 19, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | -1.40% | - |
| Nov 18, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.93 | - | - |
| Nov 17, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.93 | - | - |
| Nov 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.93 | 0.70% | - |
| Nov 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | -1.39% | - |
| Nov 12, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.43 | - | - |
| Nov 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.43 | -0.69% | - |
| Nov 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.93 | 2.11% | - |
| Nov 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | -0.70% | - |
| Nov 6, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.93 | 2.14% | - |
| Nov 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.45 | -1.41% | - |
| Nov 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | 0.71% | 1 |
| Nov 3, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 69.94 | 0.71% | 1 |
| Oct 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.45 | -0.71% | - |
| Oct 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | 0.71% | - |
| Oct 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.45 | -0.71% | - |
| Oct 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | -1.40% | - |
| Oct 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.93 | - | - |
| Oct 24, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.93 | - | - |
| Oct 23, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.93 | -0.69% | - |
| Oct 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.43 | -0.69% | - |
| Oct 21, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.93 | -1.36% | - |
| Oct 20, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.92 | 2.08% | - |
| Oct 17, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 71.43 | 1.41% | 73 |
| Oct 14, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | 0.71% | - |
| Oct 13, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | - | 1 |
| Oct 10, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | -0.70% | - |
| Oct 9, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | - | - |
| Oct 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | 1.43% | - |
| Oct 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.45 | 1.45% | 212 |
| Oct 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.45 | -1.43% | - |
| Oct 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.45 | -0.71% | - |
| Oct 2, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | -1.40% | - |
| Oct 1, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 70.93 | 1.42% | 122 |
| Sep 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | 0.71% | - |
| Sep 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.45 | -0.71% | - |
| Sep 26, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | 0.71% | - |