Promotora de Informaciones, S.A. (BME:PRS)
Spain · Delayed Price · Currency is EUR 2.830
-0.005 (-0.18%)
Aug 27, 2026, 3:17 PM CET
BME:PRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.83 | 2.88 | 2.83 | 2.83 | - | -0.18% | 3,627 |
| 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 |
| Jul 28, 2026 | 2.86 | 2.95 | 2.86 | 2.89 | 2.89 | -1.97% | 4,886 |
| Jul 27, 2026 | 2.83 | 3.04 | 2.83 | 2.95 | 2.95 | 0.61% | 43,683 |
| Jul 24, 2026 | 2.90 | 2.93 | 2.83 | 2.93 | 2.93 | 2.81% | 21,968 |
| Jul 23, 2026 | 2.81 | 2.93 | 2.81 | 2.85 | 2.85 | -1.38% | 3,269 |
| Jul 22, 2026 | 2.82 | 2.98 | 2.80 | 2.89 | 2.89 | - | 24,346 |
| Jul 21, 2026 | 2.90 | 2.90 | 2.84 | 2.89 | 2.89 | 1.76% | 1,024 |
| Jul 20, 2026 | 2.76 | 2.89 | 2.75 | 2.84 | 2.84 | -1.73% | 8,712 |
| Jul 17, 2026 | 2.95 | 2.95 | 2.88 | 2.89 | 2.89 | -0.69% | 2,432 |
| Jul 16, 2026 | 2.95 | 2.95 | 2.85 | 2.91 | 2.91 | 2.11% | 3,670 |
| Jul 15, 2026 | 2.95 | 2.95 | 2.72 | 2.85 | 2.85 | -2.73% | 10,984 |
| Jul 14, 2026 | 2.95 | 2.95 | 2.90 | 2.93 | 2.93 | 0.17% | 4,279 |
| Jul 13, 2026 | 3.07 | 3.07 | 2.91 | 2.93 | 2.93 | -4.41% | 9,201 |
| Jul 10, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | 2.00% | 1,377 |
| Jul 9, 2026 | 3.01 | 3.03 | 2.94 | 3.00 | 3.00 | 2.39% | 1,419 |
| Jul 8, 2026 | 2.94 | 3.03 | 2.93 | 2.93 | 2.93 | -2.66% | 3,279 |
| Jul 7, 2026 | 3.01 | 3.01 | 2.99 | 3.01 | 3.01 | -2.59% | 3,816 |
| Jul 6, 2026 | 3.10 | 3.10 | 3.00 | 3.09 | 3.09 | 3.00% | 18,413 |
| Jul 3, 2026 | 3.00 | 3.09 | 3.00 | 3.00 | 3.00 | -0.66% | 4,415 |
| Jul 2, 2026 | 2.93 | 3.07 | 2.93 | 3.02 | 3.02 | - | 2,790 |
| Jul 1, 2026 | 3.06 | 3.06 | 2.91 | 3.02 | 3.02 | -1.63% | 2,720 |
| Jun 30, 2026 | 2.96 | 3.08 | 2.96 | 3.07 | 3.07 | 3.02% | 15,356 |
| Jun 29, 2026 | 3.08 | 3.08 | 2.85 | 2.98 | 2.98 | -1.97% | 3,209 |
| Jun 26, 2026 | 2.94 | 3.08 | 2.94 | 3.04 | 3.04 | -0.65% | 7,714 |
| Jun 25, 2026 | 3.00 | 3.06 | 2.86 | 3.06 | 3.06 | - | 20,052 |
| Jun 24, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 0.33% | 2,952 |
| Jun 23, 2026 | 2.95 | 3.07 | 2.95 | 3.05 | 3.05 | 1.33% | 2,539 |
| Jun 22, 2026 | 3.00 | 3.03 | 3.00 | 3.01 | 3.01 | -0.33% | 817 |
| Jun 19, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | -1.95% | 3,105 |