PGE Polska Grupa Energetyczna S.A. (WSE:PGE)
Poland
· Delayed Price · Currency is PLN 9.78
-0.19 (-1.93%)
At close: Mar 9, 2026
WSE:PGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.78 | 9.89 | 9.55 | 9.78 | 9.78 | -1.93% | 3,940,099 |
| Mar 6, 2026 | 10.55 | 10.68 | 9.95 | 9.97 | 9.97 | -5.99% | 4,446,872 |
| Mar 5, 2026 | 10.71 | 10.98 | 10.60 | 10.61 | 10.61 | -0.79% | 5,106,570 |
| Mar 4, 2026 | 10.40 | 11.00 | 10.40 | 10.70 | 10.70 | 2.05% | 5,227,536 |
| Mar 3, 2026 | 10.87 | 10.94 | 10.13 | 10.48 | 10.48 | -4.29% | 8,906,553 |
| Mar 2, 2026 | 10.91 | 11.22 | 10.67 | 10.95 | 10.95 | -2.97% | 4,283,040 |
| Feb 27, 2026 | 11.08 | 11.36 | 10.84 | 11.29 | 11.29 | 1.76% | 7,487,493 |
| Feb 26, 2026 | 10.30 | 11.22 | 10.30 | 11.09 | 11.09 | 7.67% | 9,847,220 |
| Feb 25, 2026 | 10.34 | 10.40 | 10.22 | 10.30 | 10.30 | -0.34% | 2,777,592 |
| Feb 24, 2026 | 10.32 | 10.40 | 10.18 | 10.34 | 10.34 | 0.19% | 3,376,466 |
| Feb 23, 2026 | 10.22 | 10.35 | 10.15 | 10.32 | 10.32 | 0.98% | 2,317,986 |
| Feb 20, 2026 | 10.17 | 10.50 | 10.08 | 10.22 | 10.22 | 0.44% | 2,603,419 |
| Feb 19, 2026 | 10.55 | 10.58 | 10.14 | 10.17 | 10.17 | -2.63% | 3,329,273 |
| Feb 18, 2026 | 10.22 | 10.53 | 10.21 | 10.45 | 10.45 | 2.25% | 3,139,936 |
| Feb 17, 2026 | 10.25 | 10.29 | 10.12 | 10.22 | 10.22 | -0.34% | 1,356,844 |
| Feb 16, 2026 | 10.20 | 10.44 | 10.10 | 10.25 | 10.25 | 1.59% | 2,013,242 |
| Feb 13, 2026 | 10.05 | 10.23 | 9.93 | 10.09 | 10.09 | -0.35% | 2,962,322 |
| Feb 12, 2026 | 10.22 | 10.29 | 10.02 | 10.13 | 10.13 | -1.36% | 3,372,676 |
| Feb 11, 2026 | 9.90 | 10.32 | 9.73 | 10.27 | 10.27 | 3.37% | 4,164,041 |
| Feb 10, 2026 | 9.78 | 10.01 | 9.69 | 9.93 | 9.93 | 2.16% | 2,580,191 |
| Feb 9, 2026 | 9.93 | 9.99 | 9.62 | 9.72 | 9.72 | -1.34% | 2,984,260 |
| Feb 6, 2026 | 9.70 | 9.94 | 9.63 | 9.85 | 9.85 | -0.44% | 2,052,976 |
| Feb 5, 2026 | 10.12 | 10.12 | 9.86 | 9.90 | 9.90 | -2.36% | 3,128,239 |
| Feb 4, 2026 | 10.12 | 10.26 | 10.06 | 10.14 | 10.14 | 0.15% | 2,521,411 |
| Feb 3, 2026 | 10.20 | 10.28 | 10.04 | 10.12 | 10.12 | 1.10% | 3,291,999 |
| Feb 2, 2026 | 9.81 | 10.16 | 9.78 | 10.01 | 10.01 | -0.30% | 2,903,362 |
| Jan 30, 2026 | 9.55 | 10.11 | 9.47 | 10.04 | 10.04 | 5.29% | 5,049,617 |
| Jan 29, 2026 | 9.53 | 9.85 | 9.46 | 9.54 | 9.54 | 0.95% | 5,161,446 |
| Jan 28, 2026 | 9.51 | 9.58 | 9.33 | 9.45 | 9.45 | 0.02% | 2,363,832 |
| Jan 27, 2026 | 9.50 | 9.54 | 9.32 | 9.44 | 9.44 | -0.11% | 2,801,851 |
| Jan 26, 2026 | 9.30 | 9.60 | 9.16 | 9.45 | 9.45 | 1.88% | 3,508,575 |
| Jan 23, 2026 | 9.33 | 9.35 | 9.18 | 9.28 | 9.28 | -0.47% | 1,883,992 |
| Jan 22, 2026 | 9.01 | 9.32 | 8.92 | 9.32 | 9.32 | 3.74% | 4,348,387 |
| Jan 21, 2026 | 8.90 | 9.01 | 8.84 | 8.99 | 8.99 | 1.13% | 2,545,904 |
| Jan 20, 2026 | 9.15 | 9.16 | 8.78 | 8.89 | 8.89 | -2.93% | 5,158,174 |
| Jan 19, 2026 | 9.19 | 9.28 | 9.05 | 9.16 | 9.16 | -0.04% | 1,504,634 |
| Jan 16, 2026 | 9.41 | 9.42 | 9.10 | 9.16 | 9.16 | -2.66% | 5,368,766 |
| Jan 15, 2026 | 9.28 | 9.41 | 9.21 | 9.41 | 9.41 | 1.47% | 2,481,255 |
| Jan 14, 2026 | 9.18 | 9.29 | 9.08 | 9.27 | 9.27 | 1.11% | 2,712,381 |
| Jan 13, 2026 | 9.25 | 9.28 | 9.11 | 9.17 | 9.17 | -0.71% | 3,000,353 |
| Jan 12, 2026 | 9.31 | 9.32 | 9.18 | 9.24 | 9.24 | -0.77% | 2,227,434 |
| Jan 9, 2026 | 9.14 | 9.31 | 8.99 | 9.31 | 9.31 | 2.69% | 3,345,949 |
| Jan 8, 2026 | 9.34 | 9.34 | 9.01 | 9.07 | 9.07 | -2.89% | 3,625,133 |
| Jan 7, 2026 | 9.09 | 9.34 | 9.08 | 9.34 | 9.34 | 3.53% | 4,018,862 |
| Jan 5, 2026 | 9.15 | 9.23 | 8.93 | 9.02 | 9.02 | -0.90% | 3,044,120 |
| Jan 2, 2026 | 8.82 | 9.14 | 8.80 | 9.10 | 9.10 | 3.36% | 4,711,030 |
| Dec 30, 2025 | 8.77 | 8.84 | 8.62 | 8.80 | 8.80 | 0.41% | 2,444,142 |
| Dec 29, 2025 | 8.63 | 8.77 | 8.57 | 8.77 | 8.77 | 1.48% | 1,513,587 |
| Dec 23, 2025 | 8.64 | 8.70 | 8.53 | 8.64 | 8.64 | - | 1,919,854 |
| Dec 22, 2025 | 8.61 | 8.68 | 8.54 | 8.64 | 8.64 | 0.82% | 2,783,473 |
| Dec 19, 2025 | 8.67 | 8.74 | 8.52 | 8.57 | 8.57 | -1.22% | 8,129,619 |
| Dec 18, 2025 | 9.02 | 9.02 | 8.65 | 8.68 | 8.68 | -3.81% | 5,357,738 |
| Dec 17, 2025 | 8.55 | 9.08 | 8.46 | 9.02 | 9.02 | 5.52% | 5,140,382 |
| Dec 16, 2025 | 8.61 | 8.62 | 8.47 | 8.55 | 8.55 | -0.90% | 3,260,846 |
| Dec 15, 2025 | 8.64 | 8.74 | 8.43 | 8.63 | 8.63 | 0.30% | 3,596,576 |
| Dec 12, 2025 | 8.80 | 8.88 | 8.57 | 8.60 | 8.60 | -1.31% | 2,583,811 |
| Dec 11, 2025 | 8.70 | 8.86 | 8.56 | 8.71 | 8.71 | 0.90% | 2,531,295 |
| Dec 10, 2025 | 8.50 | 8.85 | 8.45 | 8.64 | 8.64 | 2.23% | 4,667,861 |
| Dec 9, 2025 | 8.40 | 8.48 | 8.21 | 8.45 | 8.45 | 0.52% | 4,513,592 |
| Dec 8, 2025 | 8.75 | 8.75 | 8.35 | 8.40 | 8.40 | -2.37% | 3,666,173 |
| Dec 5, 2025 | 8.57 | 8.76 | 8.48 | 8.61 | 8.61 | -0.02% | 4,650,889 |
| Dec 4, 2025 | 8.75 | 8.87 | 8.50 | 8.61 | 8.61 | -2.62% | 3,844,154 |
| Dec 3, 2025 | 9.00 | 9.10 | 8.70 | 8.84 | 8.84 | -1.65% | 4,092,420 |
| Dec 2, 2025 | 9.45 | 9.45 | 8.90 | 8.99 | 8.99 | -4.65% | 4,156,037 |
| Dec 1, 2025 | 9.85 | 9.86 | 9.43 | 9.43 | 9.43 | -4.44% | 3,403,303 |
| Nov 28, 2025 | 9.94 | 9.94 | 9.72 | 9.87 | 9.87 | 0.06% | 1,987,356 |
| Nov 27, 2025 | 9.96 | 10.08 | 9.85 | 9.86 | 9.86 | -0.18% | 1,088,833 |
| Nov 26, 2025 | 9.73 | 9.95 | 9.70 | 9.88 | 9.88 | 1.84% | 1,496,518 |
| Nov 25, 2025 | 10.00 | 10.12 | 9.60 | 9.70 | 9.70 | -3.29% | 3,705,518 |
| Nov 24, 2025 | 10.26 | 10.29 | 9.95 | 10.03 | 10.03 | -2.24% | 3,459,607 |
| Nov 21, 2025 | 10.30 | 10.31 | 10.04 | 10.26 | 10.26 | -1.35% | 2,534,366 |
| Nov 20, 2025 | 10.28 | 10.50 | 10.19 | 10.40 | 10.40 | 2.21% | 1,815,358 |
| Nov 19, 2025 | 10.15 | 10.31 | 10.00 | 10.18 | 10.18 | 0.44% | 2,370,641 |
| Nov 18, 2025 | 10.57 | 10.58 | 9.82 | 10.13 | 10.13 | -6.46% | 5,997,443 |
| Nov 17, 2025 | 10.90 | 11.12 | 10.64 | 10.83 | 10.83 | -5.37% | 4,441,990 |
| Nov 14, 2025 | 11.48 | 11.48 | 11.20 | 11.45 | 11.45 | -0.87% | 1,875,480 |
| Nov 13, 2025 | 11.38 | 11.81 | 11.35 | 11.55 | 11.55 | 1.54% | 2,543,939 |
| Nov 12, 2025 | 11.42 | 11.58 | 11.34 | 11.37 | 11.37 | -0.39% | 2,262,479 |
| Nov 10, 2025 | 11.00 | 11.47 | 11.00 | 11.42 | 11.42 | 4.53% | 2,321,539 |
| Nov 7, 2025 | 11.58 | 11.66 | 10.64 | 10.92 | 10.92 | -6.27% | 5,409,573 |
| Nov 6, 2025 | 11.70 | 11.89 | 11.59 | 11.65 | 11.65 | -0.43% | 2,825,379 |
| Nov 5, 2025 | 11.26 | 11.75 | 11.15 | 11.70 | 11.70 | 4.23% | 3,542,680 |
| Nov 4, 2025 | 11.11 | 11.27 | 11.03 | 11.23 | 11.23 | 0.85% | 1,276,320 |
| Nov 3, 2025 | 11.20 | 11.29 | 11.05 | 11.13 | 11.13 | -0.62% | 1,419,669 |
| Oct 31, 2025 | 11.26 | 11.30 | 11.07 | 11.20 | 11.20 | -0.93% | 2,567,730 |
| Oct 30, 2025 | 11.44 | 11.46 | 11.26 | 11.31 | 11.31 | -1.01% | 1,662,690 |
| Oct 29, 2025 | 11.58 | 11.70 | 11.40 | 11.42 | 11.42 | -1.13% | 1,792,046 |
| Oct 28, 2025 | 11.44 | 11.60 | 11.31 | 11.55 | 11.55 | 1.94% | 2,520,796 |
| Oct 27, 2025 | 11.25 | 11.67 | 11.21 | 11.33 | 11.33 | 1.57% | 3,658,987 |
| Oct 24, 2025 | 11.05 | 11.35 | 10.91 | 11.16 | 11.16 | 1.04% | 2,271,980 |
| Oct 23, 2025 | 11.00 | 11.09 | 10.90 | 11.04 | 11.04 | 0.73% | 1,877,457 |
| Oct 22, 2025 | 11.07 | 11.09 | 10.85 | 10.96 | 10.96 | -0.45% | 1,643,654 |
| Oct 21, 2025 | 10.82 | 11.11 | 10.82 | 11.01 | 11.01 | 1.76% | 3,841,193 |
| Oct 20, 2025 | 10.49 | 10.82 | 10.47 | 10.82 | 10.82 | 4.04% | 4,039,492 |
| Oct 17, 2025 | 10.60 | 10.60 | 10.26 | 10.40 | 10.40 | -2.44% | 2,304,063 |
| Oct 16, 2025 | 10.55 | 10.67 | 10.47 | 10.66 | 10.66 | 1.52% | 2,469,403 |
| Oct 15, 2025 | 10.19 | 10.53 | 10.13 | 10.50 | 10.50 | 4.12% | 2,493,755 |
| Oct 14, 2025 | 10.66 | 10.66 | 9.95 | 10.09 | 10.09 | -5.53% | 3,740,815 |
| Oct 13, 2025 | 10.60 | 10.72 | 10.51 | 10.68 | 10.68 | 0.05% | 1,497,191 |
| Oct 10, 2025 | 10.52 | 10.69 | 10.40 | 10.67 | 10.67 | 1.23% | 1,321,461 |