BME:PAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Mar 23, 2026	2.30	2.30	2.24	2.24	2.24	-2.61%	2,569
Mar 20, 2026	2.30	2.30	2.30	2.30	2.30	-4.17%	750
Mar 19, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Mar 18, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Mar 17, 2026	2.40	2.40	2.40	2.40	2.40	1.69%	1,021
Mar 16, 2026	2.18	2.36	2.18	2.36	2.36	5.36%	6,006
Mar 13, 2026	2.20	2.24	2.20	2.24	2.24	2.75%	2,927
Mar 12, 2026	2.20	2.20	2.20	2.18	2.18	-	450
Mar 11, 2026	2.18	2.18	2.18	2.18	2.18	0.93%	600
Mar 10, 2026	2.16	2.16	2.16	2.16	2.16	2.86%	4,246
Mar 9, 2026	2.10	2.10	2.10	2.10	2.10	-2.78%	6,710
Mar 6, 2026	2.16	2.16	2.16	2.16	2.16	-	-
Mar 5, 2026	2.08	2.16	2.08	2.16	2.16	3.85%	2,250
Mar 4, 2026	2.06	2.08	2.00	2.08	2.08	-3.70%	5,035
Mar 3, 2026	2.16	2.16	2.06	2.16	2.16	-4.42%	8,475
Mar 2, 2026	2.28	2.28	2.10	2.26	2.26	-1.74%	17,115
Feb 27, 2026	2.34	2.34	2.24	2.30	2.30	-	970
Feb 26, 2026	2.30	2.34	2.22	2.30	2.30	2.68%	1,035
Feb 25, 2026	2.26	2.32	2.18	2.24	2.24	-2.61%	10,054
Feb 24, 2026	2.38	2.40	2.22	2.30	2.30	-	3,812
Feb 23, 2026	2.30	2.38	2.30	2.30	2.30	-	2,900
Feb 20, 2026	2.30	2.56	2.28	2.30	2.30	-2.54%	20,605
Feb 19, 2026	2.30	2.40	2.30	2.36	2.36	-1.67%	2,406
Feb 18, 2026	2.40	2.40	2.34	2.40	2.40	-	7,400
Feb 17, 2026	2.46	2.46	2.30	2.40	2.40	0.84%	1,760
Feb 16, 2026	2.38	2.38	2.36	2.38	2.38	-2.46%	2,566
Feb 13, 2026	2.30	2.44	2.30	2.44	2.44	4.27%	3,310