Pragma Inkaso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	3.18	3.20	3.18	3.20	3.20	0.63%	2,128
May 11, 2026	3.14	3.34	3.14	3.18	3.18	2.58%	3,933
May 7, 2026	3.10	3.10	3.10	3.10	3.10	-	27
May 6, 2026	3.10	3.10	3.10	3.10	3.10	-	450
May 5, 2026	3.08	3.10	3.08	3.10	3.10	1.31%	2,735
Apr 30, 2026	3.00	3.06	3.00	3.06	3.06	2.00%	2,993
Apr 29, 2026	2.88	3.00	2.88	3.00	3.00	4.17%	4,005
Apr 28, 2026	2.88	2.88	2.88	2.88	2.88	-	15
Apr 27, 2026	2.88	2.88	2.88	2.88	2.88	-0.69%	1,000
Apr 22, 2026	2.90	2.90	2.90	2.90	2.90	1.40%	935
Apr 21, 2026	2.86	2.86	2.86	2.86	2.86	-	25
Apr 20, 2026	2.86	2.86	2.86	2.86	2.86	-	25
Apr 17, 2026	2.90	2.90	2.86	2.86	2.86	-1.38%	750
Apr 16, 2026	2.90	2.90	2.90	2.90	2.90	-	225
Apr 15, 2026	2.90	2.94	2.90	2.90	2.90	0.69%	3,135
Apr 13, 2026	2.86	2.88	2.86	2.88	2.88	0.70%	155
Apr 7, 2026	2.86	2.86	2.86	2.86	2.86	0.70%	1
Mar 30, 2026	2.76	2.84	2.76	2.84	2.84	-0.70%	2,840
Mar 25, 2026	2.78	2.86	2.78	2.86	2.86	2.88%	201
Mar 24, 2026	2.74	2.78	2.72	2.78	2.78	2.21%	597
Mar 23, 2026	2.72	2.72	2.72	2.72	2.72	-4.23%	1,050
Mar 20, 2026	2.84	2.84	2.84	2.84	2.84	-	24
Mar 19, 2026	2.84	2.84	2.84	2.84	2.84	-	25
Mar 18, 2026	2.84	2.84	2.84	2.84	2.84	-	25
Mar 17, 2026	2.84	2.84	2.84	2.84	2.84	-	925
Mar 13, 2026	2.84	2.84	2.84	2.84	2.84	-	25
Mar 11, 2026	2.84	2.84	2.84	2.84	2.84	-	25
Mar 10, 2026	2.84	2.84	2.84	2.84	2.84	0.71%	25
Mar 9, 2026	2.82	2.82	2.82	2.82	2.82	-	25
Mar 5, 2026	2.82	2.82	2.82	2.82	2.82	0.71%	25
Mar 4, 2026	2.72	2.88	2.72	2.80	2.80	3.70%	1,868
Mar 3, 2026	2.70	2.70	2.70	2.70	2.70	-	3,345
Mar 2, 2026	2.70	2.70	2.70	2.70	2.70	-	30
Feb 27, 2026	2.70	2.70	2.70	2.70	2.70	-	912
Feb 26, 2026	2.74	2.84	2.70	2.70	2.70	-2.88%	9,665
Feb 25, 2026	2.78	2.78	2.78	2.78	2.78	-	25
Feb 24, 2026	2.80	2.92	2.78	2.78	2.78	-5.44%	7,020
Feb 23, 2026	2.94	2.94	2.94	2.94	2.94	0.68%	25
Feb 13, 2026	2.80	2.92	2.80	2.92	2.92	-	1,205
Feb 12, 2026	2.92	2.92	2.78	2.92	2.92	-	13,308
Feb 11, 2026	2.92	2.92	2.92	2.92	2.92	-	22
Feb 10, 2026	2.92	2.92	2.92	2.92	2.92	-	53
Feb 9, 2026	2.94	2.94	2.80	2.92	2.92	-0.68%	448
Feb 6, 2026	2.94	2.94	2.94	2.94	2.94	-	25
Feb 5, 2026	2.96	2.96	2.82	2.94	2.94	-0.68%	1,740
Feb 4, 2026	2.96	2.96	2.86	2.96	2.96	-	520
Feb 3, 2026	2.96	2.96	2.86	2.96	2.96	-	230
Feb 2, 2026	2.96	2.96	2.96	2.96	2.96	-	25
Jan 30, 2026	2.96	2.96	2.96	2.96	2.96	-	15
Jan 29, 2026	2.96	2.96	2.88	2.96	2.96	-	6,999