BME:PRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	13,387
Feb 25, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	99,807
Feb 24, 2026	0.35	0.36	0.35	0.36	0.36	2.60%	40,507
Feb 23, 2026	0.34	0.35	0.34	0.35	0.35	-	4,913
Feb 20, 2026	0.35	0.36	0.34	0.35	0.35	-2.81%	38,177
Feb 19, 2026	0.34	0.36	0.34	0.36	0.36	-1.11%	92,064
Feb 18, 2026	0.34	0.36	0.34	0.36	0.36	3.75%	212,906
Feb 17, 2026	0.34	0.35	0.34	0.35	0.35	2.06%	76,680
Feb 16, 2026	0.34	0.36	0.34	0.34	0.34	-	146,256
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-	56,812
Feb 12, 2026	0.35	0.35	0.34	0.34	0.34	-2.02%	205,177
Feb 11, 2026	0.34	0.35	0.34	0.35	0.35	0.58%	22,658
Feb 10, 2026	0.34	0.36	0.34	0.35	0.35	-2.27%	91,095
Feb 9, 2026	0.34	0.35	0.34	0.35	0.35	3.22%	41,845
Feb 6, 2026	0.34	0.35	0.34	0.34	0.34	-1.44%	79,192
Feb 5, 2026	0.34	0.35	0.34	0.35	0.35	-0.57%	59,212
Feb 4, 2026	0.35	0.35	0.34	0.35	0.35	-0.85%	31,550
Feb 3, 2026	0.35	0.35	0.34	0.35	0.35	-0.85%	82,792
Feb 2, 2026	0.36	0.36	0.34	0.36	0.36	3.20%	23,320
Jan 30, 2026	0.34	0.35	0.34	0.34	0.34	0.29%	95,021
Jan 29, 2026	0.34	0.35	0.34	0.34	0.34	-0.87%	34,299
Jan 28, 2026	0.35	0.35	0.34	0.35	0.35	-0.29%	63,299
Jan 27, 2026	0.34	0.35	0.34	0.35	0.35	0.29%	87,918
Jan 26, 2026	0.34	0.35	0.34	0.35	0.35	0.29%	33,920
Jan 23, 2026	0.34	0.35	0.34	0.35	0.35	-	20,545
Jan 22, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	66,824
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	200,303
Jan 20, 2026	0.36	0.36	0.35	0.35	0.35	-0.28%	22,048
Jan 19, 2026	0.35	0.36	0.35	0.35	0.35	-1.67%	13,363
Jan 16, 2026	0.35	0.36	0.35	0.36	0.36	-0.28%	10,683
Jan 15, 2026	0.35	0.36	0.34	0.36	0.36	1.12%	45,078
Jan 14, 2026	0.36	0.36	0.35	0.36	0.36	0.28%	43,331
Jan 13, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	29,134
Jan 12, 2026	0.36	0.36	0.35	0.36	0.36	-	36,367
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