BME:PAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.56	2.60	2.54	2.56	-	-1.54%	1,576
Feb 5, 2026	2.60	2.60	2.56	2.60	2.60	-	1,614
Feb 4, 2026	2.50	2.60	2.50	2.60	2.60	4.00%	2,600
Feb 3, 2026	2.54	2.54	2.50	2.50	2.50	-3.10%	1,500
Feb 2, 2026	2.48	2.58	2.48	2.58	2.58	3.20%	3,356
Jan 30, 2026	2.56	2.56	2.50	2.50	2.50	-3.85%	3,254
Jan 29, 2026	2.60	2.60	2.60	2.60	2.60	-	400
Jan 28, 2026	2.60	2.60	2.58	2.60	2.60	-	4,010
Jan 27, 2026	2.60	2.60	2.58	2.60	2.60	-1.52%	1,460
Jan 26, 2026	2.70	2.70	2.52	2.64	2.64	-1.49%	10,667
Jan 23, 2026	2.72	2.72	2.64	2.68	2.68	-2.90%	4,200
Jan 22, 2026	2.64	2.76	2.64	2.76	2.76	2.22%	5,784
Jan 21, 2026	2.74	2.76	2.64	2.70	2.70	-4.93%	1,280
Jan 20, 2026	2.86	2.86	2.84	2.84	2.84	1.43%	533
Jan 19, 2026	2.80	2.80	2.70	2.80	2.80	-	302
Jan 16, 2026	2.76	2.80	2.76	2.80	2.80	1.45%	1,748
Jan 15, 2026	2.82	2.82	2.56	2.76	2.76	-2.82%	18,276
Jan 14, 2026	2.78	2.86	2.74	2.84	2.84	-0.70%	1,818
Jan 13, 2026	2.76	2.86	2.70	2.86	2.86	-	5,066
Jan 12, 2026	2.80	2.80	2.80	2.86	2.86	-	118
Jan 9, 2026	2.86	2.86	2.86	2.86	2.86	-	-
Jan 8, 2026	2.80	2.90	2.80	2.86	2.86	-	786
Jan 7, 2026	2.86	2.86	2.86	2.86	2.86	-	2,100
Jan 6, 2026	2.86	2.86	2.86	2.86	2.86	-	-
Jan 5, 2026	2.80	2.86	2.80	2.86	2.86	2.14%	810
Jan 2, 2026	2.80	2.80	2.80	2.80	2.80	-0.71%	1,760
Dec 31, 2025	2.84	2.86	2.62	2.82	2.82	-1.40%	5,941
Dec 30, 2025	2.80	2.80	2.80	2.86	2.86	-	283
Dec 29, 2025	2.74	2.86	2.74	2.86	2.86	-	3,269
Dec 24, 2025	2.76	2.86	2.72	2.86	2.86	3.62%	6,649
Dec 23, 2025	2.62	2.76	2.60	2.76	2.76	0.73%	6,389
Dec 22, 2025	2.66	2.76	2.62	2.74	2.74	-2.14%	11,108
Dec 19, 2025	2.88	2.88	2.70	2.80	2.80	-3.45%	1,832
Dec 18, 2025	2.78	2.90	2.70	2.90	2.90	2.11%	35,877
Dec 17, 2025	2.54	2.90	2.54	2.84	2.84	16.39%	79,704
Dec 16, 2025	2.44	2.44	2.44	2.44	2.44	3.39%	899
Dec 15, 2025	2.44	2.46	2.36	2.36	2.36	-3.28%	4,856
Dec 12, 2025	2.50	2.50	2.40	2.44	2.44	1.67%	10,064
Dec 11, 2025	2.40	2.40	2.38	2.40	2.40	-4.00%	9,850
Dec 10, 2025	2.50	2.50	2.50	2.50	2.50	-	1,150
Dec 9, 2025	2.50	2.50	2.40	2.50	2.50	-	7,294
Dec 8, 2025	2.50	2.50	2.44	2.50	2.50	-	1,152
Dec 5, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Dec 4, 2025	2.54	2.54	2.46	2.50	2.50	-1.57%	997
Dec 3, 2025	2.46	2.54	2.46	2.54	2.54	-	1,450
Dec 2, 2025	2.62	2.62	2.42	2.54	2.54	-2.31%	7,655
Dec 1, 2025	2.62	2.62	2.52	2.60	2.60	-0.76%	5,524
Nov 28, 2025	2.60	2.62	2.60	2.62	2.62	1.55%	26,149
Nov 27, 2025	2.60	2.60	2.58	2.58	2.58	-1.53%	22,742
Nov 26, 2025	2.70	2.70	2.58	2.62	2.62	-2.96%	9,004