BME:PSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.91	2.94	2.88	2.92	2.92	1.57%	117,950
Oct 5, 2026	2.89	2.92	2.86	2.88	2.88	-	73,127
Oct 2, 2026	2.90	2.92	2.83	2.88	2.88	-	175,524
Oct 1, 2026	2.89	2.92	2.86	2.88	2.88	-1.03%	151,481
Sep 30, 2026	2.90	2.93	2.89	2.91	2.91	0.52%	173,825
Sep 29, 2026	2.97	2.97	2.89	2.89	2.89	-1.20%	123,712
Sep 28, 2026	2.88	2.96	2.88	2.93	2.93	1.04%	137,452
Sep 25, 2026	2.90	2.94	2.87	2.90	2.90	-0.17%	339,429
Sep 24, 2026	2.90	2.93	2.89	2.90	2.90	-0.17%	94,596
Sep 23, 2026	2.94	2.94	2.90	2.91	2.91	-1.19%	65,463
Sep 22, 2026	2.93	2.95	2.92	2.94	2.94	-	142,987
Sep 21, 2026	2.95	2.95	2.92	2.94	2.94	-0.68%	95,494
Sep 18, 2026	3.00	3.04	2.95	2.96	2.96	-1.50%	215,133
Sep 17, 2026	3.07	3.07	2.98	3.01	3.01	-0.50%	168,685
Sep 16, 2026	3.01	3.07	3.01	3.02	3.02	0.50%	227,878
Sep 15, 2026	2.95	3.01	2.95	3.01	3.01	1.69%	239,424
Sep 14, 2026	2.93	2.98	2.88	2.96	2.96	1.20%	233,736
Sep 11, 2026	2.91	2.93	2.86	2.92	2.92	2.10%	188,953
Sep 10, 2026	2.81	2.88	2.81	2.86	2.86	1.24%	92,308
Sep 9, 2026	2.86	2.86	2.81	2.83	2.83	-0.70%	137,897
Sep 8, 2026	2.85	2.88	2.83	2.85	2.85	-0.35%	101,772
Sep 7, 2026	2.89	2.91	2.86	2.86	2.86	-0.17%	96,330
Sep 4, 2026	2.87	2.88	2.85	2.86	2.86	-0.52%	106,232
Sep 3, 2026	2.87	2.90	2.86	2.88	2.88	0.35%	64,656
Sep 2, 2026	2.89	2.89	2.87	2.87	2.87	-0.69%	77,668
Sep 1, 2026	2.91	2.93	2.88	2.89	2.89	-	129,984
Aug 31, 2026	2.91	2.95	2.89	2.89	2.89	-1.20%	291,582
Aug 28, 2026	2.90	2.94	2.90	2.92	2.92	1.21%	97,122
Aug 27, 2026	2.89	2.91	2.87	2.89	2.89	-	145,782
Aug 26, 2026	2.87	2.92	2.86	2.89	2.89	0.87%	146,294
Aug 25, 2026	2.88	2.88	2.84	2.86	2.86	1.24%	108,639
Aug 24, 2026	2.84	2.86	2.82	2.83	2.83	0.18%	131,724
Aug 21, 2026	2.83	2.84	2.81	2.82	2.82	-	94,458
Aug 20, 2026	2.80	2.85	2.80	2.82	2.82	0.36%	180,646
Aug 19, 2026	2.82	2.84	2.78	2.81	2.81	-	230,285
Aug 18, 2026	2.85	2.86	2.81	2.81	2.81	-0.71%	206,641
Aug 17, 2026	2.93	2.94	2.83	2.83	2.83	-3.90%	427,696
Aug 14, 2026	2.94	2.97	2.93	2.95	2.95	0.34%	181,150
Aug 13, 2026	2.92	2.97	2.91	2.94	2.94	0.34%	212,736
Aug 12, 2026	2.94	2.97	2.92	2.93	2.93	-0.34%	114,600
Aug 11, 2026	2.93	2.96	2.91	2.94	2.94	0.86%	166,624
Aug 10, 2026	2.98	2.98	2.89	2.91	2.91	-1.69%	273,284
Aug 7, 2026	2.98	3.00	2.95	2.96	2.96	-0.17%	133,701
Aug 6, 2026	3.04	3.04	2.96	2.97	2.97	-1.17%	170,407
Aug 5, 2026	3.00	3.04	2.98	3.00	3.00	-0.33%	199,517
Aug 4, 2026	3.00	3.02	2.98	3.01	3.01	-0.17%	223,768
Aug 3, 2026	3.05	3.07	2.97	3.02	3.02	-0.17%	358,562
Jul 31, 2026	3.20	3.20	2.98	3.02	3.02	-7.08%	662,981
Jul 30, 2026	3.22	3.35	3.22	3.25	3.25	-1.52%	337,567
Jul 29, 2026	3.27	3.32	3.24	3.30	3.30	1.54%	344,859