BME:PRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.37	0.38	0.37	0.38	-	-	286,870
Dec 4, 2025	0.38	0.38	0.37	0.38	0.38	0.27%	42,481
Dec 3, 2025	0.38	0.38	0.37	0.37	0.37	1.08%	2,333
Dec 2, 2025	0.38	0.38	0.37	0.37	0.37	1.93%	42,531
Dec 1, 2025	0.36	0.38	0.36	0.36	0.36	0.28%	104,228
Nov 28, 2025	0.37	0.37	0.36	0.36	0.36	-1.36%	85,700
Nov 27, 2025	0.36	0.37	0.36	0.37	0.37	-1.61%	50,616
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	1.08%	47,344
Nov 25, 2025	0.37	0.37	0.36	0.37	0.37	1.65%	60,077
Nov 24, 2025	0.36	0.37	0.36	0.36	0.36	-0.82%	17,190
Nov 21, 2025	0.36	0.37	0.36	0.37	0.37	-0.27%	30,367
Nov 20, 2025	0.37	0.37	0.36	0.37	0.37	0.82%	24,623
Nov 19, 2025	0.36	0.37	0.35	0.36	0.36	-0.27%	168,335
Nov 18, 2025	0.37	0.37	0.37	0.37	0.37	-1.08%	90,975
Nov 17, 2025	0.37	0.38	0.36	0.37	0.37	-2.38%	200,347
Nov 14, 2025	0.37	0.38	0.37	0.38	0.38	-0.26%	109,247
Nov 13, 2025	0.37	0.38	0.37	0.38	0.38	0.80%	78,365
Nov 12, 2025	0.37	0.38	0.37	0.38	0.38	0.80%	18,847
Nov 11, 2025	0.37	0.37	0.36	0.37	0.37	1.08%	107,522
Nov 10, 2025	0.36	0.37	0.36	0.37	0.37	4.24%	84,729
Nov 7, 2025	0.37	0.38	0.35	0.35	0.35	-4.32%	190,114
Nov 6, 2025	0.37	0.38	0.37	0.37	0.37	-1.60%	104,804
Nov 5, 2025	0.36	0.38	0.36	0.38	0.38	4.44%	182,269
Nov 4, 2025	0.37	0.37	0.36	0.36	0.36	-	51,374
Nov 3, 2025	0.38	0.38	0.35	0.36	0.36	-5.01%	387,088
Oct 31, 2025	0.37	0.38	0.37	0.38	0.38	1.34%	106,550
Oct 30, 2025	0.38	0.38	0.37	0.37	0.37	-0.27%	167,636
Oct 29, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	87,054
Oct 28, 2025	0.37	0.38	0.36	0.37	0.37	-1.86%	187,637
Oct 27, 2025	0.38	0.38	0.37	0.38	0.38	0.80%	52,637
Oct 24, 2025	0.38	0.39	0.37	0.37	0.37	-0.53%	139,371
Oct 23, 2025	0.37	0.38	0.37	0.38	0.38	-	15,235
Oct 22, 2025	0.38	0.38	0.37	0.38	0.38	-1.31%	124,228
Oct 21, 2025	0.37	0.38	0.37	0.38	0.38	1.60%	37,764
Oct 20, 2025	0.37	0.38	0.37	0.38	0.38	1.08%	173,469
Oct 17, 2025	0.38	0.38	0.37	0.37	0.37	-2.88%	161,063
Oct 16, 2025	0.38	0.38	0.37	0.38	0.38	2.14%	28,938
Oct 15, 2025	0.38	0.38	0.37	0.37	0.37	-2.35%	91,654
Oct 14, 2025	0.38	0.38	0.37	0.38	0.38	0.52%	184,845
Oct 13, 2025	0.37	0.38	0.37	0.38	0.38	0.26%	53,359
Oct 10, 2025	0.37	0.38	0.37	0.38	0.38	1.06%	79,083
Oct 9, 2025	0.37	0.38	0.36	0.38	0.38	1.08%	147,150
Oct 8, 2025	0.37	0.37	0.36	0.37	0.37	0.54%	56,090
Oct 7, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	36,211
Oct 6, 2025	0.37	0.38	0.36	0.37	0.37	0.27%	56,019
Oct 3, 2025	0.37	0.37	0.36	0.37	0.37	-0.54%	146,283
Oct 2, 2025	0.36	0.37	0.36	0.37	0.37	3.05%	106,842
Oct 1, 2025	0.36	0.37	0.36	0.36	0.36	-1.90%	45,978
Sep 30, 2025	0.37	0.37	0.37	0.37	0.37	-	116,425
Sep 29, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	84,331