BME:PRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.37	0.38	0.36	0.36	0.36	-1.36%	163,844
Sep 11, 2025	0.36	0.37	0.36	0.37	0.37	1.65%	48,485
Sep 10, 2025	0.36	0.38	0.36	0.36	0.36	0.28%	227,928
Sep 9, 2025	0.37	0.37	0.36	0.36	0.36	-1.63%	49,946
Sep 8, 2025	0.37	0.37	0.36	0.37	0.37	0.27%	56,304
Sep 5, 2025	0.36	0.37	0.36	0.37	0.37	-0.54%	103,464
Sep 4, 2025	0.36	0.37	0.36	0.37	0.37	1.10%	39,421
Sep 3, 2025	0.36	0.37	0.36	0.37	0.37	1.11%	17,448
Sep 2, 2025	0.36	0.37	0.36	0.36	0.36	-2.17%	45,758
Sep 1, 2025	0.37	0.37	0.36	0.37	0.37	-0.27%	121,521
Aug 29, 2025	0.36	0.37	0.36	0.37	0.37	1.65%	100,149
Aug 28, 2025	0.37	0.37	0.36	0.36	0.36	2.82%	57,444
Aug 27, 2025	0.37	0.37	0.35	0.35	0.35	-4.07%	42,951
Aug 26, 2025	0.37	0.37	0.35	0.37	0.37	3.65%	114,054
Aug 25, 2025	0.36	0.37	0.36	0.36	0.36	2.89%	157,019
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