Skip to main content
PT Perusahaan Gas Negara Tbk (FRA:PGB1)
Germany flag Germany · Delayed Price · Currency is EUR
0.0850
-0.0010 (-1.16%)
At close: Dec 4, 2025

FRA:PGB1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.090.090.090.09--
Dec 4, 20250.090.090.090.090.09-1.16%-
Dec 3, 20250.090.090.090.090.092.38%-
Dec 2, 20250.080.080.080.080.08--
Dec 1, 20250.080.080.080.080.081.82%-
Nov 28, 20250.080.080.080.080.081.85%-
Nov 27, 20250.080.080.080.080.08--
Nov 26, 20250.080.080.080.080.080.62%-
Nov 25, 20250.080.080.080.080.080.63%-
Nov 24, 20250.080.080.080.080.08--
Nov 21, 20250.080.080.080.080.08-1.23%-
Nov 20, 20250.080.080.080.080.080.62%-
Nov 19, 20250.080.080.080.080.081.90%-
Nov 18, 20250.080.080.080.080.08-0.63%-
Nov 17, 20250.080.080.080.080.080.63%-
Nov 14, 20250.080.080.080.080.08-3.07%-
Nov 13, 20250.080.080.080.080.08--
Nov 12, 20250.080.080.080.080.080.62%-
Nov 11, 20250.080.080.080.080.08--
Nov 10, 20250.080.080.080.080.08--
Nov 7, 20250.080.080.080.080.082.53%-
Nov 6, 20250.080.080.080.080.08-0.63%-
Nov 5, 20250.080.080.080.080.08-1.85%-
Nov 4, 20250.080.080.080.080.08-1.22%-
Nov 3, 20250.080.080.080.080.083.14%-
Oct 31, 20250.080.080.080.080.08--
Oct 30, 20250.080.080.080.080.08--
Oct 29, 20250.080.080.080.080.081.92%-
Oct 28, 20250.080.080.080.080.080.65%-
Oct 27, 20250.080.080.080.080.08-3.13%-
Oct 24, 20250.080.080.080.080.08-11.11%-
Oct 23, 20250.080.090.080.090.0916.88%20,000
Oct 22, 20250.080.080.080.080.08-2.53%-
Oct 21, 20250.080.080.080.080.082.60%-
Oct 20, 20250.080.080.080.080.084.76%-
Oct 17, 20250.070.070.070.070.07-0.68%-
Oct 16, 20250.070.070.070.070.07--
Oct 15, 20250.070.070.070.070.07-5.13%-
Oct 14, 20250.080.080.080.080.08-17.46%-
Oct 13, 20250.080.090.080.090.0917.39%1,000
Oct 10, 20250.080.080.080.080.081.90%-
Oct 9, 20250.080.080.080.080.085.33%-
Oct 8, 20250.080.080.080.080.080.67%-
Oct 7, 20250.070.070.070.070.070.68%-
Oct 6, 20250.070.070.070.070.070.68%-
Oct 3, 20250.070.070.070.070.07-2.00%-
Oct 2, 20250.080.080.080.080.080.67%-
Oct 1, 20250.070.070.070.070.07-3.25%-
Sep 30, 20250.080.080.080.080.08-0.65%-
Sep 29, 20250.080.080.080.080.08-18.85%-
Sep 26, 20250.080.100.080.100.1024.03%5,000
Sep 25, 20250.080.080.080.080.08-1.28%-
Sep 24, 20250.080.080.080.080.08--
Sep 23, 20250.080.080.080.080.08-1.89%-
Sep 22, 20250.080.080.080.080.08--
Sep 19, 20250.080.080.080.080.08-1.85%-
Sep 18, 20250.080.080.080.080.080.62%-
Sep 17, 20250.080.080.080.080.08--
Sep 16, 20250.080.080.080.080.08-1.83%-
Sep 15, 20250.080.080.080.080.08-2.38%-
Sep 12, 20250.080.080.080.080.083.07%-
Sep 11, 20250.080.080.080.080.083.16%-
Sep 10, 20250.080.080.080.080.081.28%-
Sep 9, 20250.080.080.080.080.08-5.45%-
Sep 8, 20250.080.080.080.080.08--
Sep 5, 20250.080.080.080.080.081.23%-
Sep 4, 20250.080.080.080.080.08-1.81%-
Sep 3, 20250.080.080.080.080.08-13.99%-
Sep 2, 20250.080.100.080.100.1022.15%2,000
Sep 1, 20250.080.080.080.080.08-1.25%-
Aug 29, 20250.080.080.080.080.08-0.62%-
Aug 28, 20250.080.080.080.080.080.63%-
Aug 27, 20250.080.080.080.080.08--
Aug 26, 20250.080.080.080.080.08-0.62%-
Aug 25, 20250.080.080.080.080.08-1.23%-
Aug 22, 20250.080.080.080.080.080.62%-
Aug 21, 20250.080.080.080.080.081.25%-
Aug 20, 20250.080.080.080.080.08--
Aug 19, 20250.080.080.080.080.08--
Aug 18, 20250.080.080.080.080.08--
Aug 15, 20250.080.080.080.080.08--
Aug 14, 20250.080.080.080.080.08--
Aug 13, 20250.080.080.080.080.08--
Aug 12, 20250.080.080.080.080.08--
Aug 11, 20250.080.080.080.080.080.63%-
Aug 8, 20250.080.080.080.080.080.63%-
Aug 7, 20250.080.080.080.080.081.28%-
Aug 6, 20250.080.080.080.080.081.96%-
Aug 5, 20250.080.080.080.080.081.32%-
Aug 4, 20250.080.080.080.080.08-2.58%-
Aug 1, 20250.080.080.080.080.08-0.64%-
Jul 31, 20250.080.080.080.080.08--
Jul 30, 20250.080.080.080.080.08--
Jul 29, 20250.080.080.080.080.08--
Jul 28, 20250.080.080.080.080.08--
Jul 25, 20250.080.080.080.080.08--
Jul 24, 20250.080.080.080.080.08--
Jul 23, 20250.080.080.080.080.08--
Jul 22, 20250.080.080.080.080.08--
Jul 21, 20250.080.080.080.080.08--