Promotora de Informaciones, S.A. (BME:PRS)
Spain · Delayed Price · Currency is EUR 0.3600
-0.0010 (-0.28%)
Jan 9, 2026, 5:35 PM CET
BME:PRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 42,835 |
| Jan 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 10,356 |
| Jan 7, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.82% | 15,539 |
| Jan 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.68% | 8,030 |
| Jan 5, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.28% | 24,380 |
| Jan 2, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 0.56% | 25,030 |
| Dec 31, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 1.43% | 288,513 |
| Dec 30, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 226,566 |
| Dec 29, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -0.28% | 140,981 |
| Dec 24, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.40% | 22,022 |
| Dec 23, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.93% | 89,256 |
| Dec 22, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.09% | 41,198 |
| Dec 19, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 60,520 |
| Dec 18, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 26,774 |
| Dec 17, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.55% | 5,812 |
| Dec 16, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -0.54% | 35,114 |
| Dec 15, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 1.66% | 39,581 |
| Dec 12, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -0.82% | 75,981 |
| Dec 11, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.55% | 123,427 |
| Dec 10, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.16% | 138,797 |
| Dec 9, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.82% | 179,583 |
| Dec 8, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.13% | 46,799 |
| Dec 5, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 286,883 |
| Dec 4, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.27% | 42,481 |
| Dec 3, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 1.08% | 2,333 |
| Dec 2, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 1.93% | 42,531 |
| Dec 1, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | 0.28% | 104,228 |
| Nov 28, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.36% | 85,700 |
| Nov 27, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.61% | 50,616 |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.08% | 47,344 |
| Nov 25, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.65% | 60,077 |
| Nov 24, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.82% | 17,190 |
| Nov 21, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -0.27% | 30,367 |
| Nov 20, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.82% | 24,623 |
| Nov 19, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.27% | 168,335 |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.08% | 90,975 |
| Nov 17, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -2.38% | 200,347 |
| Nov 14, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -0.26% | 109,247 |
| Nov 13, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.80% | 78,365 |
| Nov 12, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.80% | 18,847 |
| Nov 11, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.08% | 107,522 |
| Nov 10, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.24% | 84,729 |
| Nov 7, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -4.32% | 190,114 |
| Nov 6, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.60% | 104,804 |
| Nov 5, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.44% | 182,269 |
| Nov 4, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 51,374 |
| Nov 3, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -5.01% | 387,088 |
| Oct 31, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.34% | 106,550 |
| Oct 30, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.27% | 167,636 |
| Oct 29, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 87,054 |