BME:PAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.96	0.96	0.96	0.95	0.95	-	33
Jun 4, 2026	0.94	0.95	0.92	0.95	0.95	2.15%	6,055
Jun 3, 2026	0.89	0.94	0.89	0.93	0.93	4.49%	5,241
Jun 2, 2026	0.89	0.90	0.89	0.89	0.89	4.09%	2,110
Jun 1, 2026	0.89	0.89	0.85	0.86	0.86	-6.56%	4,570
May 29, 2026	0.94	0.94	0.86	0.92	0.92	0.55%	10,461
May 28, 2026	0.95	0.96	0.89	0.91	0.91	-7.14%	12,830
May 27, 2026	0.94	1.05	0.94	0.98	0.98	4.26%	32,927
May 26, 2026	0.94	0.94	0.92	0.94	0.94	1.08%	9,181
May 25, 2026	0.84	0.97	0.84	0.93	0.93	12.05%	66,741
May 22, 2026	0.74	0.83	0.74	0.83	0.83	9.21%	11,213
May 21, 2026	0.76	0.79	0.76	0.76	0.76	2.70%	4,174
May 20, 2026	0.81	0.81	0.74	0.74	0.74	-1.33%	6,561
May 19, 2026	0.81	0.81	0.75	0.75	0.75	1.35%	1,327
May 18, 2026	0.74	0.81	0.72	0.74	0.74	-3.90%	19,615
May 15, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	7,350
May 14, 2026	0.79	0.85	0.77	0.80	0.80	1.91%	24,128
May 13, 2026	0.75	0.79	0.73	0.79	0.79	4.67%	16,735
May 12, 2026	0.76	0.79	0.69	0.75	0.75	8.70%	44,054
May 11, 2026	0.70	0.70	0.63	0.69	0.69	-2.82%	30,785
May 8, 2026	0.80	0.81	0.71	0.71	0.71	-8.97%	40,323
May 7, 2026	0.88	0.88	0.76	0.78	0.78	-10.34%	34,750
May 6, 2026	0.80	0.87	0.80	0.87	0.87	11.54%	10,208
May 5, 2026	0.80	0.80	0.73	0.78	0.78	-1.27%	29,570
May 4, 2026	0.98	0.98	0.79	0.79	0.79	-20.20%	32,203
Apr 30, 2026	1.10	1.12	0.93	0.99	0.99	-10.81%	62,198
Apr 29, 2026	1.27	1.27	1.11	1.11	1.11	-13.28%	22,053
Apr 28, 2026	1.33	1.36	1.27	1.28	1.28	1.59%	11,945
Apr 27, 2026	1.30	1.36	1.25	1.26	1.26	-4.55%	31,030
Apr 24, 2026	1.35	1.39	1.32	1.32	1.32	1.54%	6,600
Apr 23, 2026	1.30	1.33	1.25	1.30	1.30	-3.70%	14,546
Apr 22, 2026	1.42	1.42	1.31	1.35	1.35	-2.88%	15,429
Apr 21, 2026	1.42	1.45	1.35	1.39	1.39	4.51%	23,734
Apr 20, 2026	1.33	1.34	1.29	1.33	1.33	1.53%	4,164
Apr 17, 2026	1.36	1.42	1.31	1.31	1.31	-2.96%	10,989
Apr 16, 2026	1.26	1.37	1.26	1.35	1.35	-	6,531
Apr 15, 2026	1.28	1.35	1.28	1.35	1.35	6.30%	3,537
Apr 14, 2026	1.31	1.42	1.26	1.27	1.27	0.79%	17,391
Apr 13, 2026	1.36	1.42	1.26	1.26	1.26	-7.35%	24,775
Apr 10, 2026	1.42	1.50	1.36	1.36	1.36	-1.45%	14,545
Apr 9, 2026	1.45	1.45	1.38	1.38	1.38	-2.82%	1,009
Apr 8, 2026	1.42	1.42	1.42	1.42	1.42	-	3,000
Apr 7, 2026	1.46	1.52	1.41	1.42	1.42	-2.74%	7,798
Apr 2, 2026	1.49	1.55	1.30	1.46	1.46	-7.59%	72,577
Apr 1, 2026	1.67	1.74	1.58	1.58	1.58	-4.82%	18,268
Mar 31, 2026	1.75	1.76	1.50	1.66	1.66	-7.78%	58,759
Mar 30, 2026	1.90	1.95	1.80	1.80	1.80	-7.22%	18,838
Mar 27, 2026	1.96	1.96	1.85	1.94	1.94	-1.02%	13,997
Mar 26, 2026	2.26	2.26	1.88	1.96	1.96	-16.24%	67,071
Mar 25, 2026	2.34	2.34	2.34	2.34	2.34	4.46%	2,500