PGE Polska Grupa Energetyczna S.A. PGE
GPW · Poland · Utilities
PLN 15.47+0.32 (+2.15%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 15.47 | +2.15% | PLN 15.15 | PLN 15.48 | PLN 14.95 | 5.35M |
| 2026-09-30 | PLN 15.14 | +6.10% | PLN 14.29 | PLN 15.15 | PLN 14.14 | 7.56M |
| 2026-09-29 | PLN 14.27 | +5.31% | PLN 13.62 | PLN 14.30 | PLN 13.60 | 4.75M |
| 2026-09-28 | PLN 13.55 | +4.07% | PLN 13.02 | PLN 13.65 | PLN 13.01 |
| 3.49M |
| 2026-09-25 | PLN 13.02 | -1.51% | PLN 13.22 | PLN 13.30 | PLN 13.02 | 1.90M |
| 2026-09-24 | PLN 13.22 | -3.15% | PLN 13.51 | PLN 13.60 | PLN 13.00 | 4.33M |
| 2026-09-23 | PLN 13.65 | -0.40% | PLN 13.79 | PLN 13.88 | PLN 13.53 | 2.16M |
| 2026-09-22 | PLN 13.70 | -4.89% | PLN 14.41 | PLN 14.52 | PLN 13.62 | 4.35M |
| 2026-09-21 | PLN 14.41 | +3.45% | PLN 14.02 | PLN 14.55 | PLN 13.95 | 2.63M |
| 2026-09-18 | PLN 13.93 | -2.25% | PLN 14.23 | PLN 14.24 | PLN 13.85 | 5.74M |
| 2026-09-17 | PLN 14.25 | +3.04% | PLN 13.83 | PLN 14.25 | PLN 13.73 | 3.57M |
| 2026-09-16 | PLN 13.83 | -0.75% | PLN 13.94 | PLN 14.19 | PLN 13.44 | 4.18M |
| 2026-09-15 | PLN 13.94 | +1.16% | PLN 13.72 | PLN 13.98 | PLN 13.45 | 4.88M |
| 2026-09-14 | PLN 13.77 | -1.85% | PLN 13.90 | PLN 13.91 | PLN 13.50 | 4.98M |
| 2026-09-11 | PLN 14.03 | -1.20% | PLN 14.20 | PLN 14.46 | PLN 13.74 | 6.46M |
| 2026-09-10 | PLN 14.20 | +4.64% | PLN 13.50 | PLN 14.38 | PLN 13.31 | 9.12M |
| 2026-09-09 | PLN 13.57 | -0.91% | PLN 13.76 | PLN 14.09 | PLN 13.40 | 8.16M |
| 2026-09-08 | PLN 13.70 | +4.06% | PLN 13.16 | PLN 13.70 | PLN 13.09 | 4.27M |
| 2026-09-07 | PLN 13.16 | +4.94% | PLN 12.54 | PLN 13.23 | PLN 12.50 | 4.46M |
| 2026-09-04 | PLN 12.55 | +2.58% | PLN 12.23 | PLN 12.64 | PLN 11.99 | 7.09M |
| 2026-09-03 | PLN 12.23 | +3.21% | PLN 11.80 | PLN 12.36 | PLN 11.72 | 7.77M |
| 2026-09-02 | PLN 11.85 | +7.78% | PLN 11.17 | PLN 11.97 | PLN 10.98 | 10.30M |
| 2026-09-01 | PLN 10.99 | -0.95% | PLN 11.10 | PLN 11.19 | PLN 10.90 | 2.64M |
| 2026-08-31 | PLN 11.10 | +1.93% | PLN 10.94 | PLN 11.20 | PLN 10.88 | 3.83M |
| 2026-08-28 | PLN 10.89 | +1.26% | PLN 10.76 | PLN 10.95 | PLN 10.70 | 2.22M |
| 2026-08-27 | PLN 10.76 | -0.69% | PLN 10.91 | PLN 10.91 | PLN 10.66 | 1.60M |
| 2026-08-26 | PLN 10.83 | +2.75% | PLN 10.64 | PLN 11.15 | PLN 10.60 | 5.19M |
| 2026-08-25 | PLN 10.54 | +3.23% | PLN 10.23 | PLN 10.58 | PLN 10.23 | 2.32M |
| 2026-08-24 | PLN 10.21 | +0.20% | PLN 10.19 | PLN 10.36 | PLN 10.14 | 1.87M |
| 2026-08-21 | PLN 10.19 | -0.10% | PLN 10.16 | PLN 10.39 | PLN 9.94 | 3.72M |
| 2026-08-20 | PLN 10.20 | -2.39% | PLN 10.49 | PLN 10.49 | PLN 10.17 | 2.15M |
| 2026-08-19 | PLN 10.45 | +1.55% | PLN 10.31 | PLN 10.46 | PLN 10.20 | 2.55M |
| 2026-08-18 | PLN 10.29 | -0.77% | PLN 10.40 | PLN 10.43 | PLN 10.20 | 2.92M |
| 2026-08-17 | PLN 10.37 | -3.89% | PLN 10.82 | PLN 10.90 | PLN 10.30 | 3.78M |
| 2026-08-14 | PLN 10.79 | -1.46% | PLN 11.06 | PLN 11.06 | PLN 10.49 | 3.14M |
| 2026-08-13 | PLN 10.95 | -1.26% | PLN 11.20 | PLN 11.20 | PLN 10.82 | 3.02M |
| 2026-08-12 | PLN 11.09 | -0.54% | PLN 11.15 | PLN 11.23 | PLN 11.00 | 2.25M |
| 2026-08-11 | PLN 11.15 | +4.89% | PLN 10.64 | PLN 11.20 | PLN 10.64 | 4.06M |
| 2026-08-10 | PLN 10.63 | -1.12% | PLN 10.72 | PLN 10.75 | PLN 10.48 | 2.05M |
| 2026-08-07 | PLN 10.75 | -0.46% | PLN 10.81 | PLN 10.85 | PLN 10.53 | 2.40M |
| 2026-08-06 | PLN 10.80 | -0.92% | PLN 10.91 | PLN 11.07 | PLN 10.79 | 3.31M |
| 2026-08-05 | PLN 10.90 | -1.67% | PLN 11.03 | PLN 11.39 | PLN 10.86 | 4.83M |
| 2026-08-04 | PLN 11.09 | +6.13% | PLN 10.47 | PLN 11.30 | PLN 10.44 | 8.52M |
| 2026-08-03 | PLN 10.44 | +3.31% | PLN 10.11 | PLN 10.54 | PLN 10.11 | 2.93M |
| 2026-07-31 | PLN 10.11 | +3.80% | PLN 9.82 | PLN 10.35 | PLN 9.78 | 4.12M |
| 2026-07-30 | PLN 9.74 | +0.52% | PLN 9.72 | PLN 9.81 | PLN 9.57 | 2.77M |
| 2026-07-29 | PLN 9.69 | -2.12% | PLN 9.90 | PLN 9.95 | PLN 9.63 | 2.79M |
| 2026-07-28 | PLN 9.90 | -3.41% | PLN 10.23 | PLN 10.23 | PLN 9.79 | 4.05M |
| 2026-07-27 | PLN 10.25 | -2.19% | PLN 10.43 | PLN 10.59 | PLN 10.24 | 2.07M |
| 2026-07-24 | PLN 10.48 | -1.13% | PLN 10.60 | PLN 10.74 | PLN 10.43 | 2.68M |
| 2026-07-23 | PLN 10.60 | +3.92% | PLN 10.28 | PLN 10.72 | PLN 10.14 | 6.40M |
| 2026-07-22 | PLN 10.20 | +7.37% | PLN 9.56 | PLN 10.27 | PLN 9.50 | 7.11M |
| 2026-07-21 | PLN 9.50 | +0.21% | PLN 9.50 | PLN 9.66 | PLN 9.47 | 2.64M |
| 2026-07-20 | PLN 9.48 | -0.04% | PLN 9.45 | PLN 9.63 | PLN 9.32 | 2.75M |
| 2026-07-17 | PLN 9.48 | +2.18% | PLN 9.28 | PLN 9.57 | PLN 9.18 | 4.16M |
| 2026-07-16 | PLN 9.28 | -0.73% | PLN 9.39 | PLN 9.41 | PLN 9.28 | 2.35M |
| 2026-07-15 | PLN 9.35 | -1.54% | PLN 9.50 | PLN 9.54 | PLN 9.32 | 4.39M |
| 2026-07-14 | PLN 9.50 | +0.13% | PLN 9.42 | PLN 9.53 | PLN 9.33 | 2.06M |
| 2026-07-13 | PLN 9.48 | +1.20% | PLN 9.46 | PLN 9.52 | PLN 9.32 | 2.16M |
| 2026-07-10 | PLN 9.37 | +0.67% | PLN 9.33 | PLN 9.41 | PLN 9.30 | 2.01M |
| 2026-07-09 | PLN 9.31 | -0.58% | PLN 9.39 | PLN 9.52 | PLN 9.22 | 2.29M |
| 2026-07-08 | PLN 9.36 | -0.40% | PLN 9.44 | PLN 9.48 | PLN 9.16 | 2.67M |
| 2026-07-07 | PLN 9.40 | -0.40% | PLN 9.44 | PLN 9.50 | PLN 9.31 | 1.95M |
| 2026-07-06 | PLN 9.44 | -1.93% | PLN 9.63 | PLN 9.66 | PLN 9.44 | 1.36M |
| 2026-07-03 | PLN 9.63 | +0.86% | PLN 9.61 | PLN 9.75 | PLN 9.53 | 1.41M |
| 2026-07-02 | PLN 9.54 | +1.25% | PLN 9.54 | PLN 9.60 | PLN 9.35 | 1.50M |
| 2026-07-01 | PLN 9.43 | -0.15% | PLN 9.44 | PLN 9.53 | PLN 9.35 | 2.17M |
| 2026-06-30 | PLN 9.44 | -0.32% | PLN 9.52 | PLN 9.63 | PLN 9.33 | 1.87M |
| 2026-06-29 | PLN 9.47 | -1.35% | PLN 9.70 | PLN 9.71 | PLN 9.47 | 1.63M |
| 2026-06-26 | PLN 9.60 | -1.82% | PLN 9.80 | PLN 9.83 | PLN 9.44 | 2.85M |
| 2026-06-25 | PLN 9.78 | +5.34% | PLN 9.34 | PLN 9.86 | PLN 9.33 | 4.20M |
| 2026-06-24 | PLN 9.28 | -4.60% | PLN 9.77 | PLN 9.77 | PLN 9.25 | 3.32M |
| 2026-06-23 | PLN 9.73 | -1.20% | PLN 9.79 | PLN 9.82 | PLN 9.63 | 1.95M |
| 2026-06-22 | PLN 9.85 | +0.63% | PLN 9.80 | PLN 9.91 | PLN 9.76 | 1.17M |
| 2026-06-19 | PLN 9.79 | +0.31% | PLN 9.84 | PLN 9.95 | PLN 9.72 | 6.85M |
| 2026-06-18 | PLN 9.76 | -2.59% | PLN 10.02 | PLN 10.07 | PLN 9.76 | 2.55M |
| 2026-06-17 | PLN 10.02 | +0.94% | PLN 10.00 | PLN 10.14 | PLN 9.86 | 2.35M |
| 2026-06-16 | PLN 9.92 | -2.63% | PLN 10.27 | PLN 10.30 | PLN 9.89 | 3.36M |
| 2026-06-15 | PLN 10.19 | +2.02% | PLN 10.10 | PLN 10.50 | PLN 10.08 | 4.73M |
| 2026-06-12 | PLN 9.99 | +2.04% | PLN 9.89 | PLN 10.09 | PLN 9.87 | 2.18M |
| 2026-06-11 | PLN 9.79 | +0.80% | PLN 9.85 | PLN 9.93 | PLN 9.70 | 2.08M |
| 2026-06-10 | PLN 9.71 | -3.19% | PLN 10.09 | PLN 10.10 | PLN 9.68 | 3.33M |
| 2026-06-09 | PLN 10.03 | -1.52% | PLN 10.19 | PLN 10.26 | PLN 10.03 | 2.05M |
| 2026-06-08 | PLN 10.19 | -0.68% | PLN 10.20 | PLN 10.23 | PLN 10.04 | 2.30M |
| 2026-06-05 | PLN 10.26 | -2.19% | PLN 10.44 | PLN 10.45 | PLN 10.24 | 2.19M |
| 2026-06-03 | PLN 10.48 | +0.48% | PLN 10.46 | PLN 10.55 | PLN 10.35 | 1.18M |
| 2026-06-02 | PLN 10.44 | +1.51% | PLN 10.42 | PLN 10.57 | PLN 10.35 | 1.60M |
| 2026-06-01 | PLN 10.28 | -2.84% | PLN 10.58 | PLN 10.65 | PLN 10.28 | 1.64M |
| 2026-05-29 | PLN 10.58 | -2.04% | PLN 10.80 | PLN 10.87 | PLN 10.58 | 3.72M |
| 2026-05-28 | PLN 10.80 | +0.70% | PLN 10.72 | PLN 10.88 | PLN 10.65 | 4.57M |