Skip to main content
Promotora de Informaciones, S.A. (BME:PRS)
Spain flag Spain · Delayed Price · Currency is EUR
0.350
0.00 (0.00%)
At close: Feb 27, 2026

BME:PRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.350.350.350.350.35-5,411
Feb 26, 20260.360.360.350.350.35-2.78%13,387
Feb 25, 20260.360.360.350.360.361.41%99,807
Feb 24, 20260.350.360.350.360.362.60%40,507
Feb 23, 20260.340.350.340.350.35-4,913
Feb 20, 20260.350.360.340.350.35-2.81%38,177
Feb 19, 20260.340.360.340.360.36-1.11%92,064
Feb 18, 20260.340.360.340.360.363.75%212,906
Feb 17, 20260.340.350.340.350.352.06%76,680
Feb 16, 20260.340.360.340.340.34-146,256
Feb 13, 20260.340.340.340.340.34-56,812
Feb 12, 20260.350.350.340.340.34-2.02%205,177
Feb 11, 20260.340.350.340.350.350.58%22,658
Feb 10, 20260.340.360.340.350.35-2.27%91,095
Feb 9, 20260.340.350.340.350.353.22%41,845
Feb 6, 20260.340.350.340.340.34-1.44%79,192
Feb 5, 20260.340.350.340.350.35-0.57%59,212
Feb 4, 20260.350.350.340.350.35-0.85%31,550
Feb 3, 20260.350.350.340.350.35-0.85%82,792
Feb 2, 20260.360.360.340.360.363.20%23,320
Jan 30, 20260.340.350.340.340.340.29%95,021
Jan 29, 20260.340.350.340.340.34-0.87%34,299
Jan 28, 20260.350.350.340.350.35-0.29%63,299
Jan 27, 20260.340.350.340.350.350.29%87,918
Jan 26, 20260.340.350.340.350.350.29%33,920
Jan 23, 20260.340.350.340.350.35-20,545
Jan 22, 20260.360.360.340.350.35-1.43%66,824
Jan 21, 20260.350.350.350.350.35-0.57%200,303
Jan 20, 20260.360.360.350.350.35-0.28%22,048
Jan 19, 20260.350.360.350.350.35-1.67%13,363
Jan 16, 20260.350.360.350.360.36-0.28%10,683
Jan 15, 20260.350.360.340.360.361.12%45,078
Jan 14, 20260.360.360.350.360.360.28%43,331
Jan 13, 20260.350.360.350.360.36-1.39%29,134
Jan 12, 20260.360.360.350.360.36-36,367
Jan 9, 20260.360.360.360.360.36-0.28%42,835
Jan 8, 20260.360.360.360.360.36-10,356
Jan 7, 20260.370.370.360.360.36-0.82%15,539
Jan 6, 20260.360.360.360.360.361.68%8,030
Jan 5, 20260.350.360.350.360.360.28%24,380
Jan 2, 20260.360.360.340.360.360.56%25,030
Dec 31, 20250.340.370.340.360.361.43%288,513
Dec 30, 20250.360.360.340.350.35-226,566
Dec 29, 20250.350.360.340.350.35-0.28%140,981
Dec 24, 20250.360.360.350.350.35-1.40%22,022
Dec 23, 20250.360.360.350.360.36-1.93%89,256
Dec 22, 20250.360.370.360.360.36-1.09%41,198
Dec 19, 20250.360.370.360.370.37-60,520
Dec 18, 20250.360.370.360.370.37-26,774
Dec 17, 20250.360.370.360.370.370.55%5,812
Dec 16, 20250.360.370.360.370.37-0.54%35,114
Dec 15, 20250.340.370.340.370.371.66%39,581
Dec 12, 20250.360.360.340.360.36-0.82%75,981
Dec 11, 20250.360.370.360.360.360.55%123,427
Dec 10, 20250.370.370.360.360.36-2.16%138,797
Dec 9, 20250.370.370.360.370.370.82%179,583
Dec 8, 20250.380.380.370.370.37-2.13%46,799
Dec 5, 20250.370.380.370.380.38-286,883
Dec 4, 20250.380.380.370.380.380.27%42,481
Dec 3, 20250.380.380.370.370.371.08%2,333
Dec 2, 20250.380.380.370.370.371.93%42,531
Dec 1, 20250.360.380.360.360.360.28%104,228
Nov 28, 20250.370.370.360.360.36-1.36%85,700
Nov 27, 20250.360.370.360.370.37-1.61%50,616
Nov 26, 20250.370.370.370.370.371.08%47,344
Nov 25, 20250.370.370.360.370.371.65%60,077
Nov 24, 20250.360.370.360.360.36-0.82%17,190
Nov 21, 20250.360.370.360.370.37-0.27%30,367
Nov 20, 20250.370.370.360.370.370.82%24,623
Nov 19, 20250.360.370.350.360.36-0.27%168,335
Nov 18, 20250.370.370.370.370.37-1.08%90,975
Nov 17, 20250.370.380.360.370.37-2.38%200,347
Nov 14, 20250.370.380.370.380.38-0.26%109,247
Nov 13, 20250.370.380.370.380.380.80%78,365
Nov 12, 20250.370.380.370.380.380.80%18,847
Nov 11, 20250.370.370.360.370.371.08%107,522
Nov 10, 20250.360.370.360.370.374.24%84,729
Nov 7, 20250.370.380.350.350.35-4.32%190,114
Nov 6, 20250.370.380.370.370.37-1.60%104,804
Nov 5, 20250.360.380.360.380.384.44%182,269
Nov 4, 20250.370.370.360.360.36-51,374
Nov 3, 20250.380.380.350.360.36-5.01%387,088
Oct 31, 20250.370.380.370.380.381.34%106,550
Oct 30, 20250.380.380.370.370.37-0.27%167,636
Oct 29, 20250.370.380.370.380.381.35%87,054
Oct 28, 20250.370.380.360.370.37-1.86%187,637
Oct 27, 20250.380.380.370.380.380.80%52,637
Oct 24, 20250.380.390.370.370.37-0.53%139,371
Oct 23, 20250.370.380.370.380.38-15,235
Oct 22, 20250.380.380.370.380.38-1.31%124,228
Oct 21, 20250.370.380.370.380.381.60%37,764
Oct 20, 20250.370.380.370.380.381.08%173,469
Oct 17, 20250.380.380.370.370.37-2.88%161,063
Oct 16, 20250.380.380.370.380.382.14%28,938
Oct 15, 20250.380.380.370.370.37-2.35%91,654
Oct 14, 20250.380.380.370.380.380.52%184,845
Oct 13, 20250.370.380.370.380.380.26%53,359
Oct 10, 20250.370.380.370.380.381.06%79,083
Oct 9, 20250.370.380.360.380.381.08%147,150
Oct 8, 20250.370.370.360.370.370.54%56,090