PriceSmart, Inc. (FRA:PS8)
Germany · Delayed Price · Currency is EUR 103.00
+3.50 (3.52%)
At close: Sep 26, 2025
PriceSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Sep 29, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | - | - |
| Sep 26, 2025 | 99.00 | 103.00 | 98.00 | 103.00 | 103.00 | 3.52% | - |
| Sep 25, 2025 | 99.00 | 99.50 | 98.00 | 99.50 | 99.50 | - | - |
| Sep 24, 2025 | 98.00 | 100.00 | 98.00 | 99.50 | 99.50 | 1.02% | - |
| Sep 23, 2025 | 97.00 | 98.50 | 97.00 | 98.50 | 98.50 | 1.03% | - |
| Sep 22, 2025 | 97.00 | 98.00 | 95.50 | 97.50 | 97.50 | - | - |
| Sep 19, 2025 | 98.50 | 99.00 | 97.50 | 97.50 | 97.50 | -2.01% | - |
| Sep 18, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 1.02% | - |
| Sep 17, 2025 | 97.50 | 99.50 | 97.00 | 98.50 | 98.50 | - | - |
| Sep 16, 2025 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | -0.51% | - |
| Sep 15, 2025 | 96.50 | 99.00 | 95.50 | 99.00 | 99.00 | 2.06% | - |
| Sep 12, 2025 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -3.00% | - |
| Sep 11, 2025 | 93.50 | 100.00 | 93.00 | 100.00 | 100.00 | 6.38% | - |
| Sep 10, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | - | - |
| Sep 9, 2025 | 94.00 | 94.00 | 92.50 | 94.00 | 94.00 | -0.53% | - |
| Sep 8, 2025 | 92.50 | 94.50 | 92.50 | 94.50 | 94.50 | 1.61% | - |
| Sep 5, 2025 | 92.50 | 93.00 | 91.50 | 93.00 | 93.00 | - | - |
| Sep 4, 2025 | 91.50 | 93.50 | 91.50 | 93.00 | 93.00 | 0.54% | - |
| Sep 3, 2025 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | 0.54% | - |
| Sep 2, 2025 | 90.50 | 92.00 | 90.50 | 92.00 | 92.00 | 0.55% | - |
| Sep 1, 2025 | 91.50 | 91.50 | 91.00 | 91.50 | 91.50 | - | - |
| Aug 29, 2025 | 91.50 | 91.50 | 91.00 | 91.50 | 91.50 | -0.54% | - |
| Aug 28, 2025 | 93.00 | 93.00 | 91.50 | 92.00 | 92.00 | -1.60% | - |
| Aug 27, 2025 | 92.50 | 94.00 | 92.50 | 93.50 | 93.50 | 1.08% | - |
| Aug 26, 2025 | 92.00 | 92.50 | 91.00 | 92.50 | 92.50 | -0.54% | - |
| Aug 25, 2025 | 93.50 | 93.50 | 91.50 | 93.00 | 93.00 | -1.06% | - |
| Aug 22, 2025 | 91.50 | 94.00 | 91.50 | 94.00 | 94.00 | 2.17% | - |
| Aug 21, 2025 | 92.00 | 92.50 | 92.00 | 92.00 | 92.00 | -1.08% | - |
| Aug 20, 2025 | 92.50 | 93.50 | 92.00 | 93.00 | 93.00 | -1.06% | - |
| Aug 19, 2025 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | -2.08% | - |
| Aug 18, 2025 | 92.00 | 96.00 | 92.00 | 96.00 | 96.00 | 3.78% | - |
| Aug 15, 2025 | 95.50 | 95.50 | 92.00 | 92.50 | 92.50 | -3.65% | - |
| Aug 14, 2025 | 95.50 | 96.00 | 94.00 | 96.00 | 95.46 | -0.52% | - |
| Aug 13, 2025 | 94.50 | 96.50 | 92.50 | 96.50 | 95.95 | 1.58% | - |
| Aug 12, 2025 | 94.00 | 95.00 | 93.00 | 95.00 | 94.46 | 0.53% | - |
| Aug 11, 2025 | 95.00 | 95.50 | 94.00 | 94.50 | 93.97 | -1.56% | - |
| Aug 8, 2025 | 94.50 | 96.00 | 94.50 | 96.00 | 95.46 | 1.05% | - |
| Aug 7, 2025 | 93.50 | 95.50 | 93.50 | 95.00 | 94.46 | 0.53% | - |
| Aug 6, 2025 | 93.50 | 94.50 | 91.50 | 94.50 | 93.97 | 0.53% | - |
| Aug 5, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 93.47 | -1.57% | - |
| Aug 4, 2025 | 93.50 | 95.50 | 93.50 | 95.50 | 94.96 | 2.14% | - |
| Aug 1, 2025 | 92.50 | 94.00 | 91.50 | 93.50 | 92.97 | - | - |
| Jul 31, 2025 | 92.00 | 94.00 | 92.00 | 93.50 | 92.97 | 0.54% | - |
| Jul 30, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 92.47 | 0.54% | - |
| Jul 29, 2025 | 92.50 | 93.50 | 91.50 | 92.50 | 91.98 | - | - |
| Jul 28, 2025 | 90.50 | 92.50 | 90.50 | 92.50 | 91.98 | 2.21% | - |
| Jul 25, 2025 | 88.00 | 90.50 | 88.00 | 90.50 | 89.99 | 2.26% | - |
| Jul 24, 2025 | 89.00 | 89.00 | 88.00 | 88.50 | 88.00 | -1.67% | - |
| Jul 23, 2025 | 90.00 | 90.50 | 89.50 | 90.00 | 89.49 | - | - |