BME:PRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.27	2.33	2.27	2.32	2.32	-	1,585
Oct 5, 2026	2.40	2.42	2.30	2.32	2.32	-1.69%	3,090
Oct 2, 2026	2.34	2.37	2.30	2.36	2.36	-	17,799
Oct 1, 2026	2.43	2.43	2.31	2.36	2.36	-0.21%	27,008
Sep 30, 2026	2.37	2.37	2.30	2.37	2.37	-0.42%	38,504
Sep 29, 2026	2.45	2.45	2.38	2.38	2.38	-3.06%	13,217
Sep 28, 2026	2.50	2.50	2.38	2.45	2.45	-2.00%	24,403
Sep 25, 2026	2.66	2.66	2.46	2.50	2.50	-4.21%	23,600
Sep 24, 2026	2.65	2.65	2.59	2.61	2.61	-1.69%	16,574
Sep 23, 2026	2.66	2.66	2.65	2.66	2.66	-1.48%	2,773
Sep 22, 2026	2.66	2.72	2.66	2.70	2.70	0.94%	806
Sep 21, 2026	2.65	2.75	2.65	2.67	2.67	0.38%	3,749
Sep 18, 2026	2.69	2.69	2.65	2.66	2.66	0.38%	848
Sep 17, 2026	2.65	2.68	2.65	2.65	2.65	-1.12%	936
Sep 16, 2026	2.74	2.74	2.65	2.68	2.68	-0.37%	4,045
Sep 15, 2026	2.75	2.75	2.68	2.69	2.69	-0.55%	2,387
Sep 14, 2026	2.78	2.78	2.70	2.71	2.71	-2.35%	10,373
Sep 11, 2026	2.80	2.80	2.77	2.77	2.77	-0.36%	12,464
Sep 10, 2026	2.77	2.79	2.77	2.78	2.78	0.18%	989
Sep 9, 2026	2.80	2.80	2.77	2.78	2.78	-0.89%	3,551
Sep 8, 2026	2.77	2.83	2.77	2.80	2.80	-	5,936
Sep 7, 2026	2.77	2.85	2.77	2.80	2.80	0.90%	6,376
Sep 4, 2026	2.77	2.83	2.77	2.78	2.78	-0.89%	20,020
Sep 3, 2026	2.82	2.84	2.77	2.80	2.80	-1.41%	4,436
Sep 2, 2026	2.87	2.87	2.83	2.84	2.84	0.35%	6,603
Sep 1, 2026	2.88	2.88	2.83	2.83	2.83	-	12,893
Aug 31, 2026	2.88	2.95	2.82	2.83	2.83	-	17,524
Aug 28, 2026	2.81	2.83	2.81	2.83	2.83	-	3,934
Aug 27, 2026	2.83	2.88	2.83	2.83	2.83	-0.18%	3,717
Aug 26, 2026	2.83	2.88	2.83	2.84	2.84	-	208
Aug 25, 2026	2.85	2.93	2.82	2.84	2.84	-	4,132
Aug 24, 2026	2.80	2.85	2.80	2.84	2.84	0.18%	3,615
Aug 21, 2026	2.81	2.89	2.81	2.83	2.83	0.35%	19,056
Aug 20, 2026	2.83	2.90	2.81	2.82	2.82	-0.70%	11,625
Aug 19, 2026	2.87	2.94	2.81	2.84	2.84	-1.73%	15,700
Aug 18, 2026	2.98	2.98	2.88	2.89	2.89	-1.03%	19,095
Aug 17, 2026	2.90	2.96	2.85	2.92	2.92	-1.68%	9,291
Aug 14, 2026	2.95	2.98	2.94	2.97	2.97	0.34%	4,756
Aug 13, 2026	2.92	2.98	2.92	2.96	2.96	-1.07%	3,625
Aug 12, 2026	2.94	2.99	2.92	2.99	2.99	2.40%	5,090
Aug 11, 2026	2.90	2.97	2.90	2.92	2.92	-	9,191
Aug 10, 2026	2.90	2.97	2.90	2.92	2.92	-2.60%	11,001
Aug 7, 2026	2.90	3.02	2.90	3.00	3.00	-	20,871
Aug 6, 2026	2.94	3.00	2.94	3.00	3.00	-	8,965
Aug 5, 2026	2.99	3.02	2.95	3.00	3.00	0.33%	2,352
Aug 4, 2026	2.90	3.01	2.90	2.99	2.99	0.34%	12,710
Aug 3, 2026	2.89	3.03	2.89	2.98	2.98	-1.65%	22,258
Jul 31, 2026	2.89	3.03	2.89	3.03	3.03	1.68%	15,817
Jul 30, 2026	3.00	3.00	2.95	2.98	2.98	-0.60%	25,409
Jul 29, 2026	3.05	3.07	2.95	3.00	3.00	3.74%	13,064