BME:PAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.93	0.93	0.85	0.90	0.90	-4.26%	13,373
Aug 5, 2026	0.90	0.95	0.87	0.94	0.94	5.62%	101,462
Aug 4, 2026	0.85	0.90	0.85	0.89	0.89	3.49%	5,512
Aug 3, 2026	0.86	0.86	0.86	0.86	0.86	-	1,556
Jul 31, 2026	0.87	0.87	0.85	0.86	0.86	-7.03%	71,083
Jul 30, 2026	0.89	0.93	0.89	0.93	0.93	-0.54%	15,300
Jul 29, 2026	0.85	0.95	0.85	0.93	0.93	4.49%	70,592
Jul 28, 2026	0.89	0.89	0.89	0.89	0.89	-	300
Jul 27, 2026	0.90	0.90	0.82	0.89	0.89	-3.26%	65,600
Jul 24, 2026	0.83	0.98	0.83	0.92	0.92	8.24%	193,040
Jul 23, 2026	0.88	0.88	0.81	0.85	0.85	3.03%	6,747
Jul 22, 2026	0.82	0.83	0.82	0.83	0.83	-2.94%	45,550
Jul 21, 2026	0.85	0.89	0.81	0.85	0.85	4.94%	73,093
Jul 20, 2026	0.80	0.82	0.80	0.81	0.81	-1.22%	60,836
Jul 17, 2026	0.82	0.82	0.82	0.82	0.82	-2.96%	674
Jul 16, 2026	0.82	0.85	0.82	0.85	0.85	6.96%	8,246
Jul 15, 2026	0.88	0.88	0.79	0.79	0.79	-7.06%	2,740
Jul 14, 2026	0.75	0.85	0.75	0.85	0.85	13.33%	7,437
Jul 13, 2026	0.75	0.75	0.75	0.75	0.75	-	900
Jul 10, 2026	0.78	0.78	0.75	0.75	0.75	-2.60%	11,935
Jul 9, 2026	0.81	0.81	0.77	0.77	0.77	-6.10%	5,346
Jul 8, 2026	0.83	0.89	0.82	0.82	0.82	-	18,292
Jul 7, 2026	0.82	0.83	0.82	0.82	0.82	6.49%	31,600
Jul 6, 2026	0.77	0.83	0.76	0.77	0.77	-2.53%	5,342
Jul 3, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	25,186
Jul 2, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	1,614
Jul 1, 2026	0.70	0.76	0.69	0.76	0.76	4.86%	20,051
Jun 30, 2026	0.70	0.77	0.65	0.72	0.72	2.86%	10,687
Jun 29, 2026	0.80	0.80	0.67	0.70	0.70	-15.66%	31,526
Jun 26, 2026	0.83	0.84	0.83	0.83	0.83	-0.60%	534
Jun 25, 2026	0.80	0.80	0.80	0.84	0.84	-	200
Jun 24, 2026	0.78	0.84	0.78	0.84	0.84	2.45%	1,647
Jun 23, 2026	0.81	0.82	0.81	0.82	0.82	3.16%	1,000
Jun 22, 2026	0.78	0.79	0.78	0.79	0.79	-1.25%	6,182
Jun 19, 2026	0.86	0.86	0.80	0.80	0.80	-9.60%	13,667
Jun 18, 2026	0.84	0.89	0.81	0.89	0.89	0.57%	11,204
Jun 17, 2026	0.84	0.92	0.78	0.88	0.88	10.00%	43,990
Jun 16, 2026	0.85	0.85	0.80	0.80	0.80	-5.88%	9,067
Jun 15, 2026	0.89	0.89	0.85	0.85	0.85	-6.59%	6,893
Jun 12, 2026	0.85	1.00	0.85	0.91	0.91	-0.55%	13,618
Jun 11, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Jun 10, 2026	0.84	0.92	0.84	0.92	0.92	3.98%	2,820
Jun 9, 2026	0.88	0.88	0.88	0.88	0.88	-	2,034
Jun 8, 2026	0.94	0.94	0.88	0.88	0.88	-7.37%	3,507
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