PicS N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	9.04	9.35	9.00	9.18	9.18	0.22%	333,500
Jun 4, 2026	9.10	9.30	8.32	9.16	9.16	1.44%	622,589
Jun 3, 2026	10.86	10.96	9.00	9.03	9.03	-19.16%	1,977,735
Jun 2, 2026	11.39	11.50	10.69	11.17	11.17	0.90%	775,864
Jun 1, 2026	10.63	11.18	10.42	11.07	11.07	4.53%	435,796
May 29, 2026	10.63	10.85	10.31	10.59	10.59	-0.94%	452,319
May 28, 2026	10.81	10.96	10.39	10.69	10.69	-1.25%	380,589
May 27, 2026	11.05	11.21	10.70	10.83	10.83	-2.83%	230,714
May 26, 2026	11.31	11.49	10.90	11.14	11.14	0.72%	374,120
May 22, 2026	11.28	11.46	10.95	11.06	11.06	-1.25%	145,328
May 21, 2026	11.19	11.36	10.56	11.20	11.20	0.09%	156,808
May 20, 2026	10.96	11.33	10.55	11.19	11.19	2.10%	137,171
May 19, 2026	10.70	11.24	10.57	10.96	10.96	1.48%	258,068
May 18, 2026	10.35	11.09	10.35	10.80	10.80	2.86%	254,349
May 15, 2026	11.20	11.46	10.11	10.50	10.50	-9.09%	1,412,209
May 14, 2026	11.87	12.24	11.38	11.55	11.55	-2.70%	234,567
May 13, 2026	12.19	12.35	11.75	11.87	11.87	-3.10%	199,594
May 12, 2026	11.82	12.52	11.50	12.25	12.25	3.29%	269,906
May 11, 2026	12.16	12.82	11.80	11.86	11.86	-3.18%	159,469
May 8, 2026	12.63	13.80	11.79	12.25	12.25	-3.01%	312,389
May 7, 2026	13.13	13.26	12.46	12.63	12.63	-3.44%	442,482
May 6, 2026	12.02	13.53	12.02	13.08	13.08	10.10%	445,886
May 5, 2026	11.75	11.97	11.26	11.88	11.88	1.97%	354,173
May 4, 2026	11.54	12.03	11.53	11.65	11.65	1.30%	249,357
May 1, 2026	12.12	12.12	11.48	11.50	11.50	-4.88%	154,935
Apr 30, 2026	11.90	12.26	11.58	12.09	12.09	2.03%	332,807
Apr 29, 2026	11.53	12.03	11.31	11.85	11.85	2.16%	440,149
Apr 28, 2026	11.95	12.22	11.40	11.60	11.60	-4.13%	230,114
Apr 27, 2026	12.76	12.96	12.08	12.10	12.10	-5.10%	398,014
Apr 24, 2026	13.00	13.29	12.60	12.75	12.75	-0.78%	211,953
Apr 23, 2026	13.13	13.63	12.24	12.85	12.85	-1.91%	323,451
Apr 22, 2026	13.03	13.65	12.95	13.10	13.10	0.54%	268,363
Apr 21, 2026	13.72	13.99	12.95	13.03	13.03	-4.61%	277,086
Apr 20, 2026	14.13	14.53	13.54	13.66	13.66	-4.48%	343,173
Apr 17, 2026	13.84	14.65	13.70	14.30	14.30	6.00%	570,543
Apr 16, 2026	13.25	13.89	13.11	13.49	13.49	2.82%	369,084
Apr 15, 2026	13.34	13.70	12.84	13.12	13.12	-0.83%	320,951
Apr 14, 2026	12.91	13.56	12.82	13.23	13.23	3.85%	510,329
Apr 13, 2026	11.81	12.88	11.81	12.74	12.74	6.79%	274,125
Apr 10, 2026	11.97	12.28	11.91	11.93	11.93	0.76%	213,789
Apr 9, 2026	12.06	12.06	11.45	11.84	11.84	-0.50%	803,838
Apr 8, 2026	11.50	12.37	11.50	11.90	11.90	9.78%	626,603
Apr 7, 2026	11.12	11.25	10.74	10.84	10.84	-2.43%	244,223
Apr 6, 2026	10.73	11.48	10.73	11.11	11.11	3.54%	338,475
Apr 2, 2026	10.78	11.10	10.40	10.73	10.73	-3.68%	487,929
Apr 1, 2026	10.71	11.51	10.47	11.14	11.14	6.60%	627,240
Mar 31, 2026	10.10	10.51	9.97	10.45	10.45	5.34%	949,287
Mar 30, 2026	10.34	10.90	9.88	9.92	9.92	-2.94%	908,290
Mar 27, 2026	11.30	11.55	10.22	10.22	10.22	-9.64%	733,837
Mar 26, 2026	11.21	11.77	11.01	11.31	11.31	0.09%	734,329