BME:PRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.30	0.31	0.30	0.30	0.30	-3.22%	159,572
Apr 2, 2026	0.31	0.32	0.31	0.31	0.31	-7.16%	329,961
Apr 1, 2026	0.30	0.34	0.30	0.34	0.34	12.04%	483,274
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	103,936
Mar 30, 2026	0.31	0.31	0.30	0.30	0.30	-0.99%	17,146
Mar 27, 2026	0.30	0.31	0.30	0.30	0.30	-1.30%	21,846
Mar 26, 2026	0.31	0.31	0.30	0.31	0.31	2.33%	15,198
Mar 25, 2026	0.31	0.32	0.30	0.30	0.30	-1.96%	159,399
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	0.33%	56,201
Mar 23, 2026	0.31	0.31	0.31	0.31	0.31	-2.87%	9,100
Mar 20, 2026	0.33	0.33	0.31	0.31	0.31	2.61%	21,652
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	-0.97%	10,561
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	43,013
Mar 17, 2026	0.32	0.32	0.31	0.31	0.31	-0.65%	14,326
Mar 16, 2026	0.31	0.31	0.30	0.31	0.31	-0.32%	112,273
Mar 13, 2026	0.32	0.32	0.30	0.31	0.31	-0.32%	120,143
Mar 12, 2026	0.31	0.32	0.31	0.31	0.31	-1.58%	20,990,910
Mar 11, 2026	0.33	0.33	0.31	0.32	0.32	-	32,593
Mar 10, 2026	0.31	0.32	0.31	0.32	0.32	1.94%	131,289
Mar 9, 2026	0.31	0.32	0.30	0.31	0.31	-6.91%	163,647
Mar 6, 2026	0.31	0.33	0.31	0.33	0.33	4.06%	100,218
Mar 5, 2026	0.33	0.34	0.31	0.32	0.32	-1.54%	86,285
Mar 4, 2026	0.32	0.35	0.30	0.33	0.33	-0.61%	226,055
Mar 3, 2026	0.34	0.35	0.32	0.33	0.33	-	203,685
Mar 2, 2026	0.34	0.36	0.32	0.33	0.33	-6.57%	245,049
Feb 27, 2026	0.35	0.35	0.35	0.35	0.35	-	5,411
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