BME:PSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.83	2.83	2.74	2.79	2.79	-1.59%	153,613
Feb 4, 2026	2.78	2.89	2.76	2.83	2.83	2.54%	211,748
Feb 3, 2026	2.86	2.86	2.75	2.76	2.76	-2.99%	138,299
Feb 2, 2026	2.81	2.85	2.80	2.85	2.85	1.07%	159,133
Jan 30, 2026	2.84	2.87	2.80	2.82	2.82	0.54%	265,674
Jan 29, 2026	2.85	2.86	2.80	2.80	2.80	-1.41%	188,871
Jan 28, 2026	2.85	2.85	2.81	2.84	2.84	0.35%	80,319
Jan 27, 2026	2.80	2.84	2.80	2.83	2.83	0.89%	130,912
Jan 26, 2026	2.80	2.83	2.79	2.81	2.81	-	185,892
Jan 23, 2026	2.84	2.86	2.79	2.81	2.81	-0.53%	214,409
Jan 22, 2026	2.70	2.82	2.67	2.82	2.82	6.02%	400,521
Jan 21, 2026	2.69	2.69	2.60	2.66	2.66	0.19%	151,764
Jan 20, 2026	2.70	2.70	2.63	2.66	2.66	-1.12%	205,844
Jan 19, 2026	2.70	2.73	2.53	2.69	2.69	-0.56%	740,784
Jan 16, 2026	2.62	2.72	2.60	2.70	2.70	3.25%	387,569
Jan 15, 2026	2.64	2.64	2.58	2.62	2.62	0.58%	43,257
Jan 14, 2026	2.61	2.62	2.58	2.60	2.60	-	95,965
Jan 13, 2026	2.63	2.64	2.57	2.60	2.60	-0.76%	212,815
Jan 12, 2026	2.66	2.66	2.62	2.62	2.62	-1.50%	104,570
Jan 9, 2026	2.61	2.66	2.55	2.66	2.66	2.90%	396,393
Jan 8, 2026	2.60	2.61	2.58	2.59	2.59	-0.77%	91,214
Jan 7, 2026	2.59	2.62	2.58	2.61	2.61	1.36%	463,807
Jan 6, 2026	2.63	2.63	2.57	2.57	2.57	-1.15%	90,774
Jan 5, 2026	2.57	2.62	2.57	2.60	2.60	0.97%	243,314
Jan 2, 2026	2.60	2.60	2.57	2.58	2.58	-0.96%	139,115
Dec 31, 2025	2.59	2.60	2.57	2.60	2.60	-0.19%	70,246
Dec 30, 2025	2.59	2.61	2.57	2.61	2.61	0.77%	124,365
Dec 29, 2025	2.60	2.61	2.58	2.59	2.59	-1.15%	243,748
Dec 24, 2025	2.60	2.62	2.60	2.62	2.62	0.97%	47,857
Dec 23, 2025	2.62	2.64	2.57	2.59	2.59	-0.96%	209,330
Dec 22, 2025	2.56	2.62	2.56	2.62	2.62	1.95%	123,659
Dec 19, 2025	2.59	2.60	2.56	2.57	2.57	-0.97%	237,279
Dec 18, 2025	2.48	2.59	2.48	2.59	2.59	2.78%	189,381
Dec 17, 2025	2.49	2.54	2.48	2.52	2.52	0.20%	593,382
Dec 16, 2025	2.55	2.57	2.49	2.52	2.52	-1.95%	411,561
Dec 15, 2025	2.55	2.57	2.54	2.57	2.57	0.59%	134,650
Dec 12, 2025	2.49	2.55	2.49	2.55	2.55	2.20%	267,670
Dec 11, 2025	2.47	2.50	2.46	2.50	2.50	0.81%	562,068
Dec 10, 2025	2.46	2.48	2.44	2.48	2.48	-0.20%	200,349
Dec 9, 2025	2.51	2.51	2.47	2.48	2.48	-1.20%	178,625
Dec 8, 2025	2.56	2.56	2.51	2.51	2.51	-1.76%	256,580
Dec 5, 2025	2.55	2.59	2.54	2.56	2.56	0.20%	223,274
Dec 4, 2025	2.59	2.60	2.55	2.55	2.55	-1.92%	269,003
Dec 3, 2025	2.66	2.66	2.59	2.60	2.60	-0.76%	226,266
Dec 2, 2025	2.63	2.64	2.57	2.62	2.62	-6.09%	494,416
Dec 1, 2025	2.87	2.87	2.77	2.79	2.66	-2.62%	550,712
Nov 28, 2025	2.86	2.89	2.81	2.87	2.73	0.70%	407,706
Nov 27, 2025	2.80	2.85	2.80	2.85	2.71	2.34%	277,158
Nov 26, 2025	2.74	2.83	2.74	2.78	2.65	-0.54%	95,299
Nov 25, 2025	2.78	2.85	2.75	2.80	2.67	1.27%	684,017