BME:PRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.37	0.38	0.35	0.35	0.35	-7.98%	226,808
Aug 21, 2025	0.37	0.38	0.37	0.38	0.38	0.27%	25,704
Aug 20, 2025	0.37	0.38	0.37	0.38	0.38	0.27%	61,257
Aug 19, 2025	0.37	0.38	0.37	0.37	0.37	0.54%	39,030
Aug 18, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	42,508
Aug 15, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	58,741
Aug 14, 2025	0.36	0.36	0.35	0.36	0.36	1.12%	64,818
Aug 13, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	56,241
Aug 12, 2025	0.35	0.37	0.35	0.36	0.36	-1.90%	108,128
Aug 11, 2025	0.34	0.37	0.34	0.37	0.37	5.44%	193,899
Aug 8, 2025	0.35	0.36	0.34	0.35	0.35	0.29%	53,223
Aug 7, 2025	0.34	0.35	0.34	0.35	0.35	0.87%	40,465
Aug 6, 2025	0.34	0.35	0.34	0.35	0.35	0.58%	42,345
Aug 5, 2025	0.33	0.35	0.33	0.34	0.34	-0.58%	31,467
Aug 4, 2025	0.33	0.35	0.33	0.35	0.35	1.17%	18,639
Aug 1, 2025	0.35	0.36	0.33	0.34	0.34	-2.57%	109,062
Jul 31, 2025	0.36	0.36	0.35	0.35	0.35	-2.23%	125,984
Jul 30, 2025	0.36	0.36	0.36	0.36	0.36	-1.92%	84,125
Jul 29, 2025	0.37	0.37	0.36	0.37	0.37	-1.08%	38,595
Jul 28, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	17,123
Jul 25, 2025	0.37	0.37	0.37	0.37	0.37	-0.81%	11,305
Jul 24, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	150,057
Jul 23, 2025	0.37	0.37	0.37	0.37	0.37	-0.81%	27,187
Jul 22, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	156,108
Jul 21, 2025	0.37	0.38	0.37	0.37	0.37	-0.80%	62,353
Jul 18, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	59,282
Jul 17, 2025	0.37	0.37	0.37	0.37	0.37	-	11,489
Jul 16, 2025	0.37	0.38	0.37	0.37	0.37	0.54%	74,286
Jul 15, 2025	0.38	0.38	0.37	0.37	0.37	-0.27%	128,483
Jul 14, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	103,580
Jul 11, 2025	0.37	0.38	0.37	0.38	0.38	-0.27%	44,981
Jul 10, 2025	0.37	0.38	0.37	0.38	0.38	0.80%	107,323
Jul 9, 2025	0.37	0.39	0.37	0.37	0.37	-0.53%	67,483
Jul 8, 2025	0.38	0.39	0.37	0.38	0.38	-	180,402
Jul 7, 2025	0.39	0.39	0.38	0.38	0.38	-0.27%	24,521
Jul 4, 2025	0.37	0.38	0.37	0.38	0.38	-0.53%	15,777
Jul 3, 2025	0.37	0.38	0.37	0.38	0.38	-0.53%	31,064
Jul 2, 2025	0.38	0.38	0.37	0.38	0.38	0.80%	19,617
Jul 1, 2025	0.37	0.40	0.37	0.38	0.38	-0.79%	144,686
Jun 30, 2025	0.37	0.39	0.37	0.38	0.38	1.60%	54,601
Jun 27, 2025	0.38	0.39	0.37	0.37	0.37	1.36%	119,892
Jun 26, 2025	0.36	0.38	0.36	0.37	0.37	2.22%	16,224
Jun 25, 2025	0.38	0.38	0.36	0.36	0.36	-3.99%	60,856
Jun 24, 2025	0.37	0.38	0.37	0.38	0.38	-0.27%	9,283
Jun 23, 2025	0.38	0.39	0.36	0.38	0.38	-1.31%	110,549
Jun 20, 2025	0.38	0.38	0.38	0.38	0.38	0.26%	22,901
Jun 19, 2025	0.38	0.39	0.38	0.38	0.38	-0.78%	10,885
Jun 18, 2025	0.38	0.39	0.38	0.38	0.38	-1.29%	14,785
Jun 17, 2025	0.39	0.39	0.38	0.39	0.39	-0.26%	40,368
Jun 16, 2025	0.39	0.39	0.39	0.39	0.39	-	62,393