PriceSmart, Inc. (FRA:PS8)
Germany · Delayed Price · Currency is EUR 147.00
-2.00 (-1.34%)
Last updated: Jun 3, 2026, 6:00 PM CET
FRA:PS8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 2.05% | - |
| Jun 1, 2026 | 145.00 | 146.00 | 142.00 | 146.00 | 146.00 | 1.39% | - |
| May 29, 2026 | 146.00 | 146.00 | 141.00 | 144.00 | 144.00 | -2.04% | - |
| May 28, 2026 | 145.00 | 147.00 | 142.00 | 147.00 | 147.00 | 0.68% | - |
| May 27, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 2.10% | - |
| May 26, 2026 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | - |
| May 25, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| May 22, 2026 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | - |
| May 21, 2026 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | -1.41% | - |
| May 20, 2026 | 138.00 | 142.00 | 137.00 | 142.00 | 142.00 | 2.90% | - |
| May 19, 2026 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | -0.72% | - |
| May 18, 2026 | 133.00 | 139.00 | 133.00 | 139.00 | 139.00 | 2.21% | - |
| May 15, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | - |
| May 14, 2026 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 1.49% | - |
| May 13, 2026 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 1.52% | - |
| May 12, 2026 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | -0.75% | - |
| May 11, 2026 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | -0.75% | - |
| May 8, 2026 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 1.52% | - |
| May 7, 2026 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -2.22% | - |
| May 6, 2026 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 2.27% | - |
| May 5, 2026 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1.54% | - |
| May 4, 2026 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Apr 30, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 0.76% | - |
| Apr 29, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | - |
| Apr 28, 2026 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Apr 27, 2026 | 136.00 | 137.00 | 131.00 | 131.00 | 131.00 | -4.38% | - |
| Apr 24, 2026 | 138.00 | 140.00 | 133.00 | 137.00 | 137.00 | - | - |
| Apr 23, 2026 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 0.74% | - |
| Apr 22, 2026 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 0.74% | - |
| Apr 21, 2026 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | - | - |
| Apr 20, 2026 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | -1.46% | - |
| Apr 17, 2026 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 3.79% | - |
| Apr 16, 2026 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 0.76% | - |
| Apr 15, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Apr 14, 2026 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | -1.49% | - |
| Apr 13, 2026 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 0.75% | - |
| Apr 10, 2026 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | -3.62% | - |
| Apr 9, 2026 | 133.00 | 139.00 | 133.00 | 138.00 | 138.00 | 2.22% | - |
| Apr 8, 2026 | 131.00 | 136.00 | 131.00 | 135.00 | 135.00 | 4.65% | - |
| Apr 7, 2026 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Apr 2, 2026 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | - |
| Apr 1, 2026 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | 1.55% | - |
| Mar 31, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | - |
| Mar 30, 2026 | 128.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2.38% | - |
| 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% | - |