BME:PSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.55	2.59	2.54	2.56	2.56	0.20%	223,274
Dec 4, 2025	2.59	2.60	2.55	2.55	2.55	-1.92%	269,003
Dec 3, 2025	2.66	2.66	2.59	2.60	2.60	-0.76%	226,266
Dec 2, 2025	2.63	2.64	2.57	2.62	2.62	-6.09%	494,416
Dec 1, 2025	2.87	2.87	2.77	2.79	2.66	-2.62%	550,712
Nov 28, 2025	2.86	2.89	2.81	2.87	2.73	0.70%	407,706
Nov 27, 2025	2.80	2.85	2.80	2.85	2.71	2.34%	277,158
Nov 26, 2025	2.74	2.83	2.74	2.78	2.65	-0.54%	95,299
Nov 25, 2025	2.78	2.85	2.75	2.80	2.67	1.27%	684,017
Nov 24, 2025	2.73	2.78	2.73	2.76	2.63	1.47%	249,657
Nov 21, 2025	2.66	2.73	2.64	2.72	2.59	1.49%	238,786
Nov 20, 2025	2.72	2.72	2.65	2.68	2.56	1.13%	139,863
Nov 19, 2025	2.71	2.71	2.61	2.65	2.53	0.95%	171,104
Nov 18, 2025	2.68	2.68	2.62	2.63	2.50	-1.32%	310,111
Nov 17, 2025	2.71	2.71	2.65	2.66	2.54	-0.19%	303,408
Nov 14, 2025	2.65	2.67	2.62	2.67	2.54	0.19%	250,176
Nov 13, 2025	2.72	2.72	2.66	2.66	2.54	-1.48%	217,786
Nov 12, 2025	2.69	2.71	2.65	2.70	2.58	1.69%	224,928
Nov 11, 2025	2.64	2.67	2.63	2.66	2.53	0.57%	142,941
Nov 10, 2025	2.65	2.69	2.63	2.64	2.52	-0.19%	276,278
Nov 7, 2025	2.66	2.71	2.64	2.65	2.52	0.38%	318,399
Nov 6, 2025	2.60	2.68	2.60	2.64	2.51	-	511,623
Nov 5, 2025	2.65	2.66	2.63	2.64	2.51	-0.57%	188,721
Nov 4, 2025	2.71	2.74	2.62	2.65	2.53	-1.30%	318,288
Nov 3, 2025	2.84	2.84	2.65	2.69	2.56	-5.12%	900,921
Oct 31, 2025	2.90	2.90	2.82	2.83	2.70	-0.35%	131,335
Oct 30, 2025	2.82	2.87	2.79	2.84	2.71	0.71%	325,467
Oct 29, 2025	2.84	2.87	2.82	2.82	2.69	-	122,151
Oct 28, 2025	2.89	2.90	2.82	2.82	2.69	-2.42%	179,338
Oct 27, 2025	2.95	2.99	2.89	2.89	2.76	-2.53%	290,141
Oct 24, 2025	2.92	2.97	2.88	2.97	2.83	1.19%	162,158
Oct 23, 2025	2.92	2.93	2.88	2.93	2.79	1.56%	79,854
Oct 22, 2025	2.99	2.99	2.83	2.89	2.75	-1.87%	764,357
Oct 21, 2025	2.95	2.99	2.91	2.94	2.80	-0.17%	216,407
Oct 20, 2025	2.93	2.95	2.91	2.95	2.81	1.20%	114,900
Oct 17, 2025	2.92	2.94	2.88	2.91	2.78	-0.85%	189,853
Oct 16, 2025	2.92	2.94	2.89	2.94	2.80	0.69%	92,486
Oct 15, 2025	2.92	2.92	2.89	2.92	2.78	-	140,281
Oct 14, 2025	2.85	2.92	2.85	2.92	2.78	1.22%	81,173
Oct 13, 2025	2.83	2.90	2.83	2.88	2.75	1.59%	139,633
Oct 10, 2025	2.86	2.90	2.83	2.84	2.70	-1.56%	225,072
Oct 9, 2025	2.86	2.90	2.85	2.88	2.75	0.52%	168,693
Oct 8, 2025	2.83	2.88	2.83	2.87	2.73	0.53%	74,636
Oct 7, 2025	2.89	2.89	2.83	2.85	2.72	-0.35%	262,346
Oct 6, 2025	2.87	2.88	2.81	2.86	2.73	0.53%	150,895
Oct 3, 2025	2.90	2.90	2.82	2.85	2.71	-0.18%	146,998
Oct 2, 2025	2.89	2.89	2.83	2.85	2.72	-0.87%	126,776
Oct 1, 2025	2.93	2.93	2.86	2.88	2.74	-1.54%	222,631
Sep 30, 2025	2.84	2.93	2.84	2.92	2.78	2.28%	365,858
Sep 29, 2025	2.84	2.88	2.81	2.86	2.72	0.71%	162,454