Skip to main content
PGE Polska Grupa Energetyczna S.A. (WSE:PGE)
Poland flag Poland · Delayed Price · Currency is PLN
10.82
+0.20 (1.84%)
Apr 29, 2026, 5:02 PM CET

WSE:PGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.5011.0710.5011.02-3.67%3,329,304
Apr 28, 202610.8110.9310.6310.6310.63-2.34%1,597,593
Apr 27, 202610.9611.1010.8010.8810.88-0.64%7,273,314
Apr 24, 202610.6911.0010.6310.9510.952.43%2,595,308
Apr 23, 202610.6610.7510.4710.6910.690.66%3,099,760
Apr 22, 202610.3910.7310.3410.6210.622.71%2,551,919
Apr 21, 202610.4510.5810.3410.3410.34-0.77%2,371,513
Apr 20, 202610.5910.6410.4110.4210.42-1.19%1,442,526
Apr 17, 202610.7010.7510.4310.5510.55-1.95%3,698,348
Apr 16, 202611.0011.0510.6710.7610.76-2.76%2,981,046
Apr 15, 202611.0611.1810.9711.0611.060.05%1,869,692
Apr 14, 202611.2011.2910.9711.0611.06-0.94%2,491,159
Apr 13, 202611.1011.4011.0011.1611.16-2,730,959
Apr 10, 202611.1811.4110.8911.1611.16-0.18%3,470,306
Apr 9, 202611.0011.2510.9111.1811.181.64%3,359,647
Apr 8, 202611.1211.4510.8511.0011.001.01%4,593,494
Apr 7, 202611.1011.1210.7510.8910.89-2.16%2,905,025
Apr 2, 202610.5011.1310.3811.1311.134.46%3,950,079
Apr 1, 202610.7410.8710.5210.6610.661.19%3,909,359
Mar 31, 202610.5510.7010.3510.5310.530.19%4,219,247
Mar 30, 20269.6010.669.6010.5110.519.71%5,981,871
Mar 27, 20269.749.839.439.589.58-1.03%2,919,069
Mar 26, 20269.709.709.479.689.68-0.17%2,280,561
Mar 25, 20269.569.799.509.709.702.73%3,097,467
Mar 24, 20269.689.689.389.449.44-2.01%2,095,064
Mar 23, 20269.269.849.009.639.630.40%6,569,265
Mar 20, 202610.5010.669.589.599.59-8.06%8,984,766
Mar 19, 202610.6210.6210.3410.4410.44-2.25%3,599,582
Mar 18, 202611.0011.1410.6110.6810.68-1.34%5,332,094
Mar 17, 20269.5710.849.5610.8210.8213.66%7,426,415
Mar 16, 20269.389.639.339.529.520.38%2,350,656
Mar 13, 20269.409.529.129.489.481.67%3,489,476
Mar 12, 20269.499.499.209.339.33-0.62%3,680,611
Mar 11, 20269.799.799.309.399.39-4.22%4,722,989
Mar 10, 202610.1010.139.759.809.800.18%2,413,303
Mar 9, 20269.789.899.559.789.78-1.93%3,940,099
Mar 6, 202610.5510.689.959.979.97-5.99%4,446,872
Mar 5, 202610.7110.9810.6010.6110.61-0.79%5,106,570
Mar 4, 202610.4011.0010.4010.7010.702.05%5,227,536
Mar 3, 202610.8710.9410.1310.4810.48-4.29%8,906,553
Mar 2, 202610.9111.2210.6710.9510.95-2.97%4,283,040
Feb 27, 202611.0811.3610.8411.2911.291.76%7,487,493
Feb 26, 202610.3011.2210.3011.0911.097.67%9,847,220
Feb 25, 202610.3410.4010.2210.3010.30-0.34%2,777,592
Feb 24, 202610.3210.4010.1810.3410.340.19%3,376,466
Feb 23, 202610.2210.3510.1510.3210.320.98%2,317,986
Feb 20, 202610.1710.5010.0810.2210.220.44%2,603,419
Feb 19, 202610.5510.5810.1410.1710.17-2.63%3,329,273
Feb 18, 202610.2210.5310.2110.4510.452.25%3,139,936
Feb 17, 202610.2510.2910.1210.2210.22-0.34%1,356,844
Feb 16, 202610.2010.4410.1010.2510.251.59%2,013,242
Feb 13, 202610.0510.239.9310.0910.09-0.35%2,962,322
Feb 12, 202610.2210.2910.0210.1310.13-1.36%3,372,676
Feb 11, 20269.9010.329.7310.2710.273.37%4,164,041
Feb 10, 20269.7810.019.699.939.932.16%2,580,191
Feb 9, 20269.939.999.629.729.72-1.34%2,984,260
Feb 6, 20269.709.949.639.859.85-0.44%2,052,976
Feb 5, 202610.1210.129.869.909.90-2.36%3,128,239
Feb 4, 202610.1210.2610.0610.1410.140.15%2,521,411
Feb 3, 202610.2010.2810.0410.1210.121.10%3,291,999
Feb 2, 20269.8110.169.7810.0110.01-0.30%2,903,362
Jan 30, 20269.5510.119.4710.0410.045.29%5,049,617
Jan 29, 20269.539.859.469.549.540.95%5,161,446
Jan 28, 20269.519.589.339.459.450.02%2,363,832
Jan 27, 20269.509.549.329.449.44-0.11%2,801,851
Jan 26, 20269.309.609.169.459.451.88%3,508,575
Jan 23, 20269.339.359.189.289.28-0.47%1,883,992
Jan 22, 20269.019.328.929.329.323.74%4,348,387
Jan 21, 20268.909.018.848.998.991.13%2,545,904
Jan 20, 20269.159.168.788.898.89-2.93%5,158,174
Jan 19, 20269.199.289.059.169.16-0.04%1,504,634
Jan 16, 20269.419.429.109.169.16-2.66%5,368,766
Jan 15, 20269.289.419.219.419.411.47%2,481,255
Jan 14, 20269.189.299.089.279.271.11%2,712,381
Jan 13, 20269.259.289.119.179.17-0.71%3,000,353
Jan 12, 20269.319.329.189.249.24-0.77%2,227,434
Jan 9, 20269.149.318.999.319.312.69%3,345,949
Jan 8, 20269.349.349.019.079.07-2.89%3,625,133
Jan 7, 20269.099.349.089.349.343.53%4,018,862
Jan 5, 20269.159.238.939.029.02-0.90%3,044,120
Jan 2, 20268.829.148.809.109.103.36%4,711,030
Dec 30, 20258.778.848.628.808.800.41%2,444,142
Dec 29, 20258.638.778.578.778.771.48%1,513,587
Dec 23, 20258.648.708.538.648.64-1,919,854
Dec 22, 20258.618.688.548.648.640.82%2,783,473
Dec 19, 20258.678.748.528.578.57-1.22%8,129,619
Dec 18, 20259.029.028.658.688.68-3.81%5,357,738
Dec 17, 20258.559.088.469.029.025.52%5,140,382
Dec 16, 20258.618.628.478.558.55-0.90%3,260,846
Dec 15, 20258.648.748.438.638.630.30%3,596,576
Dec 12, 20258.808.888.578.608.60-1.31%2,583,811
Dec 11, 20258.708.868.568.718.710.90%2,531,295
Dec 10, 20258.508.858.458.648.642.23%4,667,861
Dec 9, 20258.408.488.218.458.450.52%4,513,592
Dec 8, 20258.758.758.358.408.40-2.37%3,666,173
Dec 5, 20258.578.768.488.618.61-0.02%4,650,889
Dec 4, 20258.758.878.508.618.61-2.62%3,844,154
Dec 3, 20259.009.108.708.848.84-1.65%4,092,420
Dec 2, 20259.459.458.908.998.99-4.65%4,156,037
Dec 1, 20259.859.869.439.439.43-4.44%3,403,303