Public Service Enterprise Group Incorporated (VIE:PEG)
Austria
· Delayed Price · Currency is EUR 68.94
-0.26 (-0.38%)
Last updated: Apr 29, 2026, 1:00 PM CET
VIE:PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.62 | 69.20 | 68.62 | 69.20 | 69.20 | 0.58% | - |
| Apr 27, 2026 | 68.70 | 68.82 | 68.66 | 68.80 | 68.80 | -0.12% | - |
| Apr 24, 2026 | 68.32 | 68.88 | 68.32 | 68.88 | 68.88 | 1.35% | - |
| Apr 23, 2026 | 67.24 | 67.96 | 67.22 | 67.96 | 67.96 | 0.59% | 50 |
| Apr 22, 2026 | 67.52 | 67.56 | 67.36 | 67.56 | 67.56 | 0.75% | - |
| Apr 21, 2026 | 68.64 | 69.00 | 67.06 | 67.06 | 67.06 | -3.18% | - |
| Apr 20, 2026 | 68.92 | 69.26 | 68.92 | 69.26 | 69.26 | 0.96% | - |
| Apr 17, 2026 | 69.88 | 69.88 | 68.60 | 68.60 | 68.60 | -0.55% | - |
| Apr 16, 2026 | 68.92 | 68.98 | 68.78 | 68.98 | 68.98 | 0.61% | - |
| Apr 15, 2026 | 69.62 | 69.62 | 68.56 | 68.56 | 68.56 | -1.66% | - |
| Apr 14, 2026 | 69.10 | 69.72 | 68.66 | 69.72 | 69.72 | -0.34% | - |
| Apr 13, 2026 | 70.74 | 70.78 | 69.96 | 69.96 | 69.96 | -2.64% | - |
| Apr 10, 2026 | 71.70 | 71.86 | 71.60 | 71.86 | 71.86 | -0.39% | - |
| Apr 9, 2026 | 70.72 | 72.14 | 70.52 | 72.14 | 72.14 | 2.36% | - |
| Apr 8, 2026 | 71.22 | 71.62 | 69.32 | 70.48 | 70.48 | 0.46% | - |
| Apr 7, 2026 | 70.24 | 70.36 | 70.06 | 70.16 | 70.16 | -1.18% | - |
| Apr 2, 2026 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | 1.43% | - |
| Apr 1, 2026 | 70.50 | 70.50 | 69.50 | 70.00 | 70.00 | 0.72% | - |
| Mar 31, 2026 | 71.50 | 71.50 | 69.50 | 69.50 | 69.50 | -2.80% | - |
| Mar 30, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 1.42% | - |
| Mar 27, 2026 | 70.00 | 70.50 | 69.50 | 70.50 | 70.50 | 0.71% | - |
| Mar 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Mar 25, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | 0.71% | - |
| Mar 24, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | - |
| Mar 23, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | -0.72% | - |
| Mar 20, 2026 | 72.00 | 72.00 | 69.50 | 69.50 | 69.50 | -3.47% | - |
| Mar 19, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| Mar 18, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Mar 17, 2026 | 74.00 | 74.50 | 73.50 | 74.50 | 74.50 | 1.36% | - |
| Mar 16, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - | - |
| Mar 13, 2026 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | 1.38% | - |
| Mar 12, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | 1.40% | - |
| Mar 11, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 10, 2026 | 72.00 | 72.00 | 71.00 | 71.50 | 71.50 | - | - |
| Mar 6, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 70.92 | -0.69% | - |
| Mar 5, 2026 | 72.00 | 72.00 | 71.50 | 72.00 | 71.42 | -0.69% | - |
| Mar 4, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 71.91 | 1.40% | - |
| Mar 3, 2026 | 72.00 | 72.50 | 71.50 | 71.50 | 70.92 | -2.72% | - |
| Mar 2, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 72.91 | 0.68% | - |
| Feb 27, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 72.41 | -0.68% | - |
| Feb 26, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 72.91 | - | - |
| Feb 25, 2026 | 73.50 | 74.00 | 73.50 | 73.50 | 72.91 | 1.38% | - |
| Feb 24, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 71.91 | -1.36% | - |
| Feb 23, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 72.91 | 1.38% | - |
| Feb 20, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 71.91 | - | - |
| Feb 19, 2026 | 72.00 | 72.50 | 71.50 | 72.50 | 71.91 | - | - |
| Feb 18, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 71.91 | -2.03% | - |
| Feb 17, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 73.40 | 1.37% | - |
| Feb 16, 2026 | 73.00 | 73.50 | 73.00 | 73.00 | 72.41 | - | - |
| Feb 13, 2026 | 71.50 | 73.00 | 71.00 | 73.00 | 72.41 | 1.39% | - |
| Feb 12, 2026 | 71.50 | 72.00 | 71.00 | 72.00 | 71.42 | 2.13% | - |
| Feb 11, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 69.93 | 1.44% | - |
| Feb 10, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 68.94 | 2.21% | - |
| Feb 9, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 67.45 | - | - |
| Feb 6, 2026 | 68.00 | 68.50 | 68.00 | 68.00 | 67.45 | - | - |
| Feb 5, 2026 | 68.00 | 68.50 | 68.00 | 68.00 | 67.45 | -0.73% | - |
| Feb 4, 2026 | 69.50 | 70.00 | 68.50 | 68.50 | 67.95 | -2.14% | 1 |
| Feb 3, 2026 | 68.50 | 70.00 | 68.50 | 70.00 | 69.43 | 1.45% | - |
| Feb 2, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 68.44 | 0.73% | - |
| Jan 30, 2026 | 68.00 | 69.00 | 68.00 | 68.50 | 67.95 | - | - |
| Jan 29, 2026 | 68.50 | 69.00 | 68.50 | 68.50 | 67.95 | 0.74% | - |
| Jan 28, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 67.45 | 2.26% | - |
| Jan 27, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 65.96 | - | - |
| Jan 26, 2026 | 66.50 | 66.50 | 66.00 | 66.50 | 65.96 | -1.48% | - |
| Jan 23, 2026 | 68.00 | 68.00 | 67.00 | 67.50 | 66.95 | - | - |
| Jan 22, 2026 | 68.50 | 68.50 | 67.50 | 67.50 | 66.95 | -1.46% | - |
| Jan 21, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 67.95 | - | - |
| Jan 20, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 67.95 | 0.74% | - |
| Jan 19, 2026 | 68.00 | 68.00 | 67.50 | 68.00 | 67.45 | -0.73% | - |
| Jan 16, 2026 | 69.00 | 69.00 | 68.00 | 68.50 | 67.95 | - | - |
| Jan 15, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 67.95 | 0.74% | - |
| Jan 14, 2026 | 67.50 | 68.00 | 66.50 | 68.00 | 67.45 | 0.74% | - |
| Jan 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | - | - |
| Jan 12, 2026 | 67.50 | 68.00 | 67.00 | 67.50 | 66.95 | -1.46% | - |
| Jan 9, 2026 | 66.50 | 68.50 | 66.50 | 68.50 | 67.95 | 1.48% | 50 |
| Jan 8, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 66.95 | - | - |
| Jan 7, 2026 | 67.50 | 68.00 | 67.50 | 67.50 | 66.95 | - | - |
| Jan 6, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 66.95 | - | - |
| Jan 5, 2026 | 69.50 | 69.50 | 67.50 | 67.50 | 66.95 | -2.17% | - |
| Jan 2, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 68.44 | 0.73% | - |
| Dec 30, 2025 | 68.50 | 69.00 | 68.50 | 68.50 | 67.95 | -0.72% | - |
| Dec 29, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | 68.44 | 1.47% | - |
| Dec 23, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 67.45 | -0.73% | - |
| Dec 22, 2025 | 68.50 | 68.50 | 68.00 | 68.50 | 67.95 | -1.44% | - |
| Dec 19, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 68.94 | 0.72% | - |
| Dec 18, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | 68.44 | 1.47% | - |
| Dec 17, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 67.45 | - | - |
| Dec 16, 2025 | 68.50 | 69.50 | 68.00 | 68.00 | 67.45 | - | - |
| Dec 15, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 67.45 | 0.74% | - |
| Dec 12, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | -0.74% | - |
| Dec 11, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 67.45 | 0.74% | - |
| Dec 10, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 66.95 | -1.46% | - |
| Dec 8, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.41 | -0.72% | - |
| Dec 5, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 67.90 | -1.43% | - |
| Dec 4, 2025 | 69.50 | 70.00 | 69.50 | 70.00 | 68.89 | 1.45% | - |
| Dec 3, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 67.90 | -1.43% | - |
| Dec 2, 2025 | 70.50 | 71.00 | 70.00 | 70.00 | 68.89 | -1.41% | - |
| Dec 1, 2025 | 71.50 | 72.00 | 71.00 | 71.00 | 69.87 | -1.39% | - |
| Nov 28, 2025 | 72.50 | 72.50 | 72.00 | 72.00 | 70.85 | - | - |
| Nov 27, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 70.85 | - | - |