TipRanks
Portland General Electric Company (DE:49P)
FRANKFURT:49P
Germany Market

Portland GE (49P) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
39.00
39.80
39.00
39.00
39.00
-2.99%
0
0.00
Oct 29, 2026
39.00
39.00
39.00
39.00
39.00
-2.99%
0
0.00
Oct 28, 2026
39.40
40.20
39.40
40.20
40.20
+3.61%
1
0.05
Oct 27, 2026
38.80
38.80
38.80
38.80
38.80
-0.51%
0
0.00
Oct 26, 2026
39.00
39.00
39.00
39.00
39.00
-1.52%
0
0.00
Oct 23, 2026
39.40
39.60
39.40
39.60
39.60
+3.13%
0
0.00
Oct 22, 2026
38.40
38.40
38.40
38.40
38.40
-1.03%
0
0.00
Oct 21, 2026
38.80
38.80
38.80
38.80
38.80
+2.11%
0
0.00
Oct 20, 2026
38.00
38.00
38.00
38.00
38.00
-1.04%
0
0.00
Oct 19, 2026
38.60
38.60
38.40
38.40
38.40
-1.54%
0
0.00
Oct 16, 2026
38.40
39.00
38.40
39.00
39.00
-1.52%
0
0.00
Oct 15, 2026
39.00
39.60
39.00
39.60
39.60
+1.54%
100
5.89
Oct 14, 2026
39.00
39.00
39.00
39.00
39.00
-1.52%
0
0.00
Oct 13, 2026
39.60
39.60
39.60
39.60
39.60
-1.49%
0
0.00
Oct 12, 2026
39.80
40.20
39.80
40.20
40.20
+1.52%
0
0.00
Oct 09, 2026
39.60
39.60
39.60
39.60
39.60
+0.51%
0
0.00
Oct 08, 2026
39.40
39.40
39.40
39.40
39.40
+1.55%
0
0.00
Oct 07, 2026
38.80
38.80
38.80
38.80
38.80
0.00%
0
0.00
Oct 06, 2026
38.80
38.80
38.80
38.80
38.80
-1.02%
0
0.00
Oct 05, 2026
39.20
39.20
39.20
39.20
39.20
0.00%
0
0.00
Oct 02, 2026
39.20
39.20
39.20
39.20
39.20
+1.03%
0
0.00
Oct 01, 2026
38.80
38.80
38.80
38.80
38.80
+0.52%
0
0.00
Sep 30, 2026
38.60
38.60
38.60
38.60
38.60
+1.05%
0
0.00
Sep 29, 2026
38.20
38.20
38.20
38.20
38.20
-0.52%
0
0.00
Sep 28, 2026
40.40
41.80
38.40
38.40
38.40
-5.88%
50
3.09
Sep 25, 2026
40.20
40.80
40.20
40.80
40.80
+1.71%
0
0.00
Sep 24, 2026
40.60
42.00
40.60
40.60
40.12
-0.98%
620
97.65
Sep 23, 2026
40.80
41.20
40.80
41.00
40.51
-0.49%
100
21.00
Sep 22, 2026
40.40
42.20
40.40
41.20
40.71
+0.49%
300
∞
Sep 21, 2026
40.40
41.00
40.40
41.00
40.51
0.00%
0
-
Sep 18, 2026
41.20
41.20
41.00
41.00
40.51
-1.44%
0
-
Sep 17, 2026
41.00
41.60
41.00
41.60
41.10
+0.48%
0
-
Sep 16, 2026
40.40
41.40
40.40
41.40
40.91
+1.47%
0
-
Sep 15, 2026
41.00
41.00
40.80
40.80
40.31
-1.92%
0
-
Sep 14, 2026
41.00
41.60
41.00
41.60
41.10
+0.97%
0
-
Sep 11, 2026
41.20
41.20
41.20
41.20
40.71
-0.96%
0
-
Sep 10, 2026
41.20
41.60
41.20
41.60
41.10
0.00%
0
-
Sep 09, 2026
41.80
41.80
41.60
41.60
41.10
-1.89%
0
-
Sep 08, 2026
41.20
42.40
41.20
42.40
41.90
+2.91%
0
-
Sep 07, 2026
41.20
41.20
41.20
41.20
40.71
-1.44%
0
-
Sep 04, 2026
41.60
41.80
41.60
41.80
41.30
+1.46%
0
-
Sep 03, 2026
41.20
41.20
41.20
41.20
40.71
-0.96%
0
-
Sep 02, 2026
41.60
41.60
41.60
41.60
41.10
+0.48%
0
-
Sep 01, 2026
41.40
41.40
41.40
41.40
40.91
-0.96%
0
-
Aug 31, 2026
42.00
42.00
41.80
41.80
41.30
-1.88%
0
-
Aug 28, 2026
42.00
42.60
42.00
42.60
42.09
+0.47%
0
-
Aug 27, 2026
42.40
42.40
42.40
42.40
41.90
+0.95%
0
-
Aug 26, 2026
42.00
42.00
42.00
42.00
41.50
0.00%
0
-
Aug 25, 2026
42.00
42.00
42.00
42.00
41.50
+0.48%
0
-
Aug 24, 2026
41.80
41.80
41.80
41.80
41.30
-0.95%
0
-
Rows:
50