PriceSmart, Inc. (FRA:PS8)
Germany · Delayed Price · Currency is EUR 126.00
+1.00 (0.80%)
At close: Mar 27, 2026
FRA:PS8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Mar 26, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 25, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Mar 24, 2026 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 1.61% | - |
| Mar 23, 2026 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 3.33% | - |
| Mar 20, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Mar 19, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | - | 95 |
| Mar 18, 2026 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | -5.47% | 41 |
| Mar 17, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Mar 16, 2026 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Mar 13, 2026 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 1.59% | - |
| Mar 12, 2026 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1.61% | - |
| Mar 11, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Mar 10, 2026 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | - | - |
| Mar 9, 2026 | 123.00 | 126.00 | 122.00 | 126.00 | 126.00 | 1.61% | - |
| Mar 6, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Mar 5, 2026 | 131.00 | 131.00 | 125.00 | 126.00 | 126.00 | -3.82% | - |
| Mar 4, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | - |
| Mar 3, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.99% | - |
| Mar 2, 2026 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 3.08% | - |
| Feb 27, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | - | - |
| Feb 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Feb 25, 2026 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | - | - |
| Feb 24, 2026 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 3.15% | - |
| Feb 23, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -2.31% | - |
| Feb 20, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | - |
| Feb 19, 2026 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1.56% | - |
| Feb 18, 2026 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | - | - |
| Feb 17, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Feb 16, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.41 | 0.77% | - |
| Feb 13, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 129.41 | - | - |
| Feb 12, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 129.41 | - | - |
| Feb 11, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 129.41 | - | - |
| Feb 10, 2026 | 131.00 | 131.00 | 128.00 | 130.00 | 129.41 | - | - |
| Feb 9, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 129.41 | -2.26% | - |
| Feb 6, 2026 | 128.00 | 133.00 | 127.00 | 133.00 | 132.40 | 3.91% | - |
| Feb 5, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 127.42 | 2.40% | - |
| Feb 4, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | 124.44 | 0.81% | - |
| Feb 3, 2026 | 121.00 | 124.00 | 120.00 | 124.00 | 123.44 | 2.48% | - |
| Feb 2, 2026 | 118.00 | 122.00 | 118.00 | 121.00 | 120.45 | 1.68% | - |
| Jan 30, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 118.46 | -1.65% | - |
| Jan 29, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 120.45 | 1.68% | - |
| Jan 28, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 118.46 | 1.71% | - |
| Jan 27, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 116.47 | -1.68% | 50 |
| Jan 26, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 118.46 | 0.85% | - |
| Jan 23, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 117.47 | -1.67% | - |
| Jan 22, 2026 | 124.00 | 125.00 | 120.00 | 120.00 | 119.46 | -4.00% | - |
| Jan 21, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 124.44 | 5.04% | - |
| Jan 20, 2026 | 119.00 | 119.00 | 118.00 | 119.00 | 118.46 | -2.46% | - |
| Jan 19, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 121.45 | 0.83% | - |