BME:PRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.34	0.35	0.34	0.34	-	-1.15%	102,517
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
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