PriceSmart, Inc. (FRA:PS8)
Germany · Delayed Price · Currency is EUR 129.00
-1.00 (-0.77%)
At close: Feb 20, 2026
PriceSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 121.00 | 121.00 | 118.00 | 121.00 | 120.45 | 0.83% | - |
| Jan 15, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 119.46 | -1.64% | - |
| Jan 14, 2026 | 117.00 | 122.00 | 117.00 | 122.00 | 121.45 | 4.27% | - |
| Jan 13, 2026 | 116.00 | 117.00 | 114.00 | 117.00 | 116.47 | 0.86% | - |
| Jan 12, 2026 | 114.00 | 117.00 | 113.00 | 116.00 | 115.48 | 0.87% | - |
| Jan 9, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 114.48 | 0.88% | - |
| Jan 8, 2026 | 106.00 | 114.00 | 106.00 | 114.00 | 113.49 | 5.56% | 50 |
| Jan 7, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 107.51 | - | - |
| Jan 6, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 107.51 | - | - |
| Jan 5, 2026 | 105.00 | 109.00 | 105.00 | 108.00 | 107.51 | 2.86% | - |
| Jan 2, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 104.53 | 0.96% | - |
| Dec 30, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.53 | -0.95% | - |
| Dec 29, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 104.53 | 0.96% | - |
| Dec 23, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 103.53 | -1.89% | - |
| Dec 22, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 105.52 | - | - |
| Dec 19, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 105.52 | - | - |
| Dec 18, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 105.52 | -0.93% | - |
| Dec 17, 2025 | 109.00 | 109.00 | 106.00 | 107.00 | 106.52 | -1.83% | - |
| Dec 16, 2025 | 110.00 | 110.00 | 107.00 | 109.00 | 108.51 | -0.91% | - |
| Dec 15, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 109.50 | 0.92% | - |
| Dec 12, 2025 | 111.00 | 111.00 | 108.00 | 109.00 | 108.51 | -1.80% | - |
| Dec 11, 2025 | 107.00 | 111.00 | 105.00 | 111.00 | 110.50 | 3.74% | - |
| Dec 10, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 106.52 | -0.93% | - |
| Dec 9, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 107.51 | 1.89% | - |
| Dec 8, 2025 | 109.00 | 109.00 | 106.00 | 106.00 | 105.52 | -3.64% | - |