Public Service Enterprise Group Incorporated (FRA:PSE)
Germany
· Delayed Price · Currency is EUR 69.00
+0.50 (0.73%)
At close: Dec 5, 2025
FRA:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Dec 3, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 0.72% | 120 |
| Dec 2, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.14% | - |
| Dec 1, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 1.40% | 167 |
| Nov 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | 200 |
| Nov 26, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Nov 25, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Nov 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Nov 21, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Nov 20, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | 30 |
| Nov 19, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Nov 18, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Nov 17, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Nov 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | 45 |
| Nov 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Nov 12, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Nov 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 10, 2025 | 72.00 | 72.00 | 71.00 | 71.50 | 71.50 | 0.70% | 680 |
| Nov 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90% | - |
| Nov 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Nov 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Nov 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Nov 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Oct 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Oct 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | 80 |
| Oct 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Oct 28, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Oct 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Oct 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Oct 23, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 2.11% | 229 |
| Oct 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | - |
| Oct 21, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 0.69% | 300 |
| Oct 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Oct 17, 2025 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -3.45% | 33 |
| Oct 16, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | 175 |
| Oct 15, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Oct 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 13, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 20 |
| Oct 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Oct 8, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Oct 7, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Oct 6, 2025 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 1.45% | 285 |
| Oct 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Oct 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Oct 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Sep 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Sep 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Sep 26, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -2.14% | 145 |
| Sep 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Sep 24, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 0.72% | 183 |
| Sep 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 22, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Sep 19, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Sep 18, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Sep 17, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -1.44% | 33 |
| Sep 16, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -0.71% | 100 |
| Sep 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Sep 12, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Sep 11, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.96% | - |
| Sep 10, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | 0.75% | 161 |
| Sep 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | - |
| Sep 8, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.46 | -0.72% | - |
| Sep 5, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.96 | - | 105 |
| Sep 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.96 | -1.42% | - |
| Sep 3, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 69.95 | 0.71% | 100 |
| Sep 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.46 | - | - |
| Sep 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.46 | -0.71% | - |
| Aug 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.95 | - | - |
| Aug 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.95 | -1.40% | - |
| Aug 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.94 | 0.70% | - |
| Aug 26, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 70.45 | - | 150 |
| Aug 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.45 | -0.70% | - |
| Aug 22, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.94 | -1.38% | - |
| Aug 21, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.94 | 0.69% | - |
| Aug 20, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.44 | 0.70% | - |
| Aug 19, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.94 | -1.38% | - |
| Aug 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.94 | -2.03% | - |
| Aug 15, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.42 | -0.67% | - |
| Aug 14, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.92 | - | - |
| Aug 13, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.92 | 0.68% | - |
| Aug 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.42 | -0.67% | - |
| Aug 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.92 | - | - |
| Aug 8, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.92 | 2.05% | 50 |
| Aug 7, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.43 | -2.01% | - |
| Aug 6, 2025 | 75.50 | 77.00 | 74.50 | 74.50 | 73.92 | -3.25% | 400 |
| Aug 5, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | 76.40 | -1.28% | 150 |
| Aug 4, 2025 | 76.50 | 78.00 | 76.50 | 78.00 | 77.39 | 1.96% | 400 |
| Aug 1, 2025 | 78.50 | 78.50 | 76.50 | 76.50 | 75.91 | -2.55% | 450 |
| Jul 31, 2025 | 77.50 | 78.50 | 77.50 | 78.50 | 77.89 | 2.61% | 300 |
| Jul 30, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.91 | 2.68% | 200 |
| Jul 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.92 | - | - |
| Jul 28, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.92 | 1.36% | - |
| Jul 25, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.93 | - | - |
| Jul 24, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.93 | 0.68% | - |
| Jul 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.43 | 1.39% | - |
| Jul 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.44 | - | - |
| Jul 21, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.44 | 1.41% | - |
| Jul 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.45 | -1.39% | - |