BME:PSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.89	2.91	2.87	2.89	-	0.17%	109,661
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
Jul 28, 2026	3.23	3.28	3.21	3.25	3.25	0.46%	225,594
Jul 27, 2026	3.25	3.31	3.23	3.24	3.24	-0.15%	370,969
Jul 24, 2026	3.20	3.25	3.18	3.24	3.24	1.25%	311,314
Jul 23, 2026	3.12	3.22	3.08	3.20	3.20	2.24%	495,664
Jul 22, 2026	3.05	3.18	3.03	3.13	3.13	2.62%	404,984
Jul 21, 2026	3.02	3.08	2.98	3.05	3.05	1.67%	318,520
Jul 20, 2026	2.90	3.01	2.90	3.00	3.00	3.09%	492,584
Jul 17, 2026	2.89	2.92	2.86	2.91	2.91	0.87%	149,068
Jul 16, 2026	2.85	2.89	2.83	2.89	2.89	0.70%	93,539
Jul 15, 2026	2.88	2.88	2.80	2.87	2.87	0.35%	150,242
Jul 14, 2026	2.87	2.87	2.80	2.86	2.86	-0.35%	74,558
Jul 13, 2026	2.79	2.88	2.79	2.87	2.87	2.32%	172,245
Jul 10, 2026	2.86	2.86	2.79	2.80	2.80	0.18%	175,343
Jul 9, 2026	2.79	2.82	2.77	2.80	2.80	1.27%	55,936
Jul 8, 2026	2.84	2.84	2.76	2.76	2.76	-2.65%	202,385
Jul 7, 2026	2.86	2.89	2.81	2.84	2.84	0.18%	243,776
Jul 6, 2026	2.81	2.87	2.79	2.83	2.83	0.89%	249,747
Jul 3, 2026	2.77	2.83	2.76	2.81	2.81	1.26%	162,500
Jul 2, 2026	2.72	2.77	2.72	2.77	2.77	2.03%	186,748
Jul 1, 2026	2.70	2.73	2.66	2.72	2.72	0.37%	120,771
Jun 30, 2026	2.71	2.71	2.68	2.71	2.71	-	110,706
Jun 29, 2026	2.71	2.73	2.69	2.71	2.71	-	156,728
Jun 26, 2026	2.67	2.71	2.66	2.71	2.71	0.93%	63,574
Jun 25, 2026	2.70	2.70	2.66	2.68	2.68	-	160,237
Jun 24, 2026	2.67	2.69	2.66	2.68	2.68	-0.19%	52,403
Jun 23, 2026	2.68	2.71	2.66	2.69	2.69	1.13%	94,737
Jun 22, 2026	2.67	2.70	2.65	2.66	2.66	-1.30%	163,513
Jun 19, 2026	2.67	2.70	2.66	2.69	2.69	0.75%	45,716