BME:PRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.38	0.38	0.37	0.38	0.38	0.80%	55,381
Oct 24, 2025	0.38	0.39	0.37	0.37	0.37	-0.53%	139,371
Oct 23, 2025	0.37	0.38	0.37	0.38	0.38	-	15,236
Oct 22, 2025	0.38	0.38	0.37	0.38	0.38	-1.31%	132,452
Oct 21, 2025	0.37	0.38	0.37	0.38	0.38	1.60%	38,193
Oct 20, 2025	0.37	0.38	0.37	0.38	0.38	1.08%	173,770
Oct 17, 2025	0.38	0.38	0.37	0.37	0.37	-2.88%	162,718
Oct 16, 2025	0.38	0.38	0.37	0.38	0.38	2.14%	29,848
Oct 15, 2025	0.38	0.38	0.37	0.37	0.37	-2.35%	91,654
Oct 14, 2025	0.38	0.38	0.37	0.38	0.38	0.52%	188,874
Oct 13, 2025	0.37	0.38	0.37	0.38	0.38	0.26%	53,506
Oct 10, 2025	0.37	0.38	0.37	0.38	0.38	1.06%	79,083
Oct 9, 2025	0.37	0.38	0.36	0.38	0.38	1.08%	147,150
Oct 8, 2025	0.37	0.37	0.36	0.37	0.37	0.54%	56,090
Oct 7, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	36,211
Oct 6, 2025	0.37	0.38	0.36	0.37	0.37	0.27%	56,722
Oct 3, 2025	0.37	0.37	0.36	0.37	0.37	-0.54%	146,283
Oct 2, 2025	0.36	0.37	0.36	0.37	0.37	3.05%	107,384
Oct 1, 2025	0.36	0.37	0.36	0.36	0.36	-1.90%	50,470
Sep 30, 2025	0.37	0.37	0.37	0.37	0.37	-	136,549
Sep 29, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	84,331
Sep 26, 2025	0.38	0.38	0.37	0.37	0.37	-0.81%	136,666
Sep 25, 2025	0.38	0.38	0.37	0.37	0.37	-0.53%	290,372
Sep 24, 2025	0.37	0.38	0.37	0.37	0.37	-1.06%	198,684
Sep 23, 2025	0.37	0.38	0.37	0.38	0.38	-	118,060
Sep 22, 2025	0.38	0.38	0.37	0.38	0.38	0.27%	96,523
Sep 19, 2025	0.38	0.38	0.37	0.38	0.38	2.72%	81,115
Sep 18, 2025	0.38	0.38	0.37	0.37	0.37	-1.61%	55,554
Sep 17, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	242,109
Sep 16, 2025	0.37	0.37	0.36	0.37	0.37	1.09%	81,979
Sep 15, 2025	0.37	0.37	0.36	0.37	0.37	1.10%	48,985
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