tiprankstipranks
Portland General Electric Company (DE:49P)
FRANKFURT:49P
Germany Market
49P
Portland GE
RESEARCH TOOLSreports

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
Sep 10, 2026
41.20
41.60
41.20
41.60
41.60
0.00%
0
-
Sep 09, 2026
41.80
41.80
41.60
41.60
41.60
-1.89%
0
-
Sep 08, 2026
41.20
42.40
41.20
42.40
42.40
+2.91%
0
-
Sep 07, 2026
41.20
41.20
41.20
41.20
41.20
-1.44%
0
-
Sep 04, 2026
41.60
41.80
41.60
41.80
41.80
+1.46%
0
-
Sep 03, 2026
41.20
41.20
41.20
41.20
41.20
-0.96%
0
-
Sep 02, 2026
41.60
41.60
41.60
41.60
41.60
+0.48%
0
-
Sep 01, 2026
41.40
41.40
41.40
41.40
41.40
-0.96%
0
-
Aug 31, 2026
42.00
42.00
41.80
41.80
41.80
-1.88%
0
-
Aug 28, 2026
42.00
42.60
42.00
42.60
42.60
+0.47%
0
-
Aug 27, 2026
42.40
42.40
42.40
42.40
42.40
+0.95%
0
-
Aug 26, 2026
42.00
42.00
42.00
42.00
42.00
0.00%
0
-
Aug 25, 2026
42.00
42.00
42.00
42.00
42.00
+0.48%
0
-
Aug 24, 2026
41.80
41.80
41.80
41.80
41.80
-0.95%
0
-
Aug 21, 2026
42.20
42.20
42.20
42.20
42.20
0.00%
0
-
Aug 20, 2026
42.20
42.20
42.20
42.20
42.20
-1.40%
0
-
Aug 19, 2026
42.80
42.80
42.80
42.80
42.80
-0.93%
0
-
Aug 18, 2026
43.20
43.20
43.20
43.20
43.20
-0.46%
0
-
Aug 17, 2026
43.00
43.40
43.00
43.40
43.40
0.00%
0
-
Aug 14, 2026
42.80
43.40
42.80
43.40
43.40
+4.33%
0
-
Aug 13, 2026
41.60
41.60
41.60
41.60
41.60
+0.97%
0
-
Aug 12, 2026
41.20
41.20
41.20
41.20
41.20
+0.49%
0
-
Aug 11, 2026
41.00
41.00
41.00
41.00
41.00
-0.97%
0
-
Aug 10, 2026
41.80
41.80
41.40
41.40
41.40
0.00%
0
-
Aug 07, 2026
41.40
41.40
41.40
41.40
41.40
-1.43%
0
-
Aug 06, 2026
42.00
42.00
42.00
42.00
42.00
-1.41%
0
-
Aug 05, 2026
42.60
42.60
42.60
42.60
42.60
-1.39%
0
-
Aug 04, 2026
42.80
43.20
42.80
43.20
43.20
+2.86%
0
-
Aug 03, 2026
42.00
42.00
42.00
42.00
42.00
-0.94%
0
-
Jul 31, 2026
42.80
42.80
42.40
42.40
42.40
-1.85%
0
-
Jul 30, 2026
43.20
43.20
43.20
43.20
43.20
-1.82%
0
-
Jul 29, 2026
44.00
44.00
44.00
44.00
44.00
-0.45%
0
-
Jul 28, 2026
44.20
44.20
44.20
44.20
44.20
-1.34%
0
-
Jul 27, 2026
44.80
44.80
44.80
44.80
44.80
-1.75%
0
-
Jul 24, 2026
45.20
45.60
45.20
45.60
45.60
+0.44%
0
-
Jul 23, 2026
45.40
45.40
45.40
45.40
45.40
+0.89%
0
-
Jul 22, 2026
45.00
45.00
45.00
45.00
45.00
-0.44%
0
-
Jul 21, 2026
45.20
45.20
45.20
45.20
45.20
-0.88%
0
-
Jul 20, 2026
45.00
45.60
45.00
45.60
45.60
0.00%
0
-
Jul 17, 2026
45.40
45.60
45.40
45.60
45.60
+2.24%
0
-
Jul 16, 2026
44.60
44.60
44.60
44.60
44.60
-2.19%
0
-
Jul 15, 2026
45.60
45.60
45.60
45.60
45.60
-0.44%
0
-
Jul 14, 2026
45.80
45.80
45.80
45.80
45.80
-1.72%
0
-
Jul 13, 2026
45.40
46.60
45.40
46.60
46.60
+1.75%
0
-
Jul 10, 2026
44.80
45.80
44.80
45.80
45.80
+1.78%
0
-
Jul 09, 2026
45.00
45.00
45.00
45.00
45.00
-1.32%
0
-
Jul 08, 2026
45.20
45.60
45.20
45.60
45.60
+2.24%
0
-
Jul 07, 2026
44.60
44.60
44.60
44.60
44.60
-1.33%
0
-
Jul 06, 2026
45.40
45.40
45.20
45.20
45.20
-0.44%
0
-
Jul 03, 2026
45.40
45.40
45.40
45.40
45.40
+2.25%
0
-
Rows:
50