BME:PSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	2.62	2.62	2.56	2.58	2.58	-0.58%	105,082
Mar 16, 2026	2.63	2.63	2.56	2.60	2.60	-	155,412
Mar 13, 2026	2.64	2.67	2.59	2.60	2.60	-2.08%	199,688
Mar 12, 2026	2.72	2.72	2.64	2.65	2.65	-2.75%	243,238
Mar 11, 2026	2.75	2.77	2.69	2.73	2.73	-0.91%	166,669
Mar 10, 2026	2.76	2.78	2.74	2.75	2.75	1.66%	143,547
Mar 9, 2026	2.71	2.74	2.63	2.71	2.71	-2.52%	237,474
Mar 6, 2026	2.80	2.81	2.73	2.78	2.78	0.36%	197,441
Mar 5, 2026	2.73	2.81	2.71	2.77	2.77	0.73%	213,635
Mar 4, 2026	2.63	2.77	2.60	2.75	2.75	4.57%	245,838
Mar 3, 2026	2.77	2.77	2.62	2.63	2.63	-4.55%	395,830
Mar 2, 2026	2.79	2.88	2.73	2.75	2.75	-5.01%	376,693
Feb 27, 2026	2.80	2.95	2.76	2.90	2.90	4.32%	641,765
Feb 26, 2026	2.76	2.79	2.74	2.78	2.78	1.28%	164,263
Feb 25, 2026	2.75	2.77	2.72	2.74	2.74	-0.90%	253,322
Feb 24, 2026	2.76	2.80	2.75	2.77	2.77	-1.07%	136,807
Feb 23, 2026	2.80	2.80	2.72	2.80	2.80	-	271,142
Feb 20, 2026	2.75	2.80	2.75	2.80	2.80	1.45%	157,020
Feb 19, 2026	2.71	2.78	2.70	2.76	2.76	1.47%	139,908
Feb 18, 2026	2.82	2.82	2.70	2.72	2.72	-3.89%	295,896
Feb 17, 2026	2.78	2.83	2.75	2.83	2.83	1.62%	94,032
Feb 16, 2026	2.74	2.81	2.73	2.78	2.78	1.65%	94,642
Feb 13, 2026	2.77	2.77	2.72	2.74	2.74	-0.91%	79,675
Feb 12, 2026	2.80	2.80	2.74	2.76	2.76	-1.60%	80,083
Feb 11, 2026	2.79	2.82	2.75	2.81	2.81	-0.88%	149,837
Feb 10, 2026	2.81	2.83	2.77	2.83	2.83	0.71%	81,478
Feb 9, 2026	2.79	2.81	2.76	2.81	2.81	1.63%	65,260
Feb 6, 2026	2.78	2.78	2.73	2.77	2.77	-0.72%	40,164
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%	391,399
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