Skip to main content
Promotora de Informaciones, S.A. (BME:PRS)
Spain flag Spain · Delayed Price · Currency is EUR
0.375
0.00 (0.00%)
At close: Dec 5, 2025

BME:PRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.370.380.370.38--286,870
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
Oct 7, 20250.370.370.370.370.37-0.27%36,211
Oct 6, 20250.370.380.360.370.370.27%56,019
Oct 3, 20250.370.370.360.370.37-0.54%146,283
Oct 2, 20250.360.370.360.370.373.05%106,842
Oct 1, 20250.360.370.360.360.36-1.90%45,978
Sep 30, 20250.370.370.370.370.37-116,425
Sep 29, 20250.370.370.370.370.37-0.27%84,331
Sep 26, 20250.380.380.370.370.37-0.81%136,664
Sep 25, 20250.380.380.370.370.37-0.53%242,762
Sep 24, 20250.370.380.370.370.37-1.06%198,684
Sep 23, 20250.370.380.370.380.38-117,674
Sep 22, 20250.380.380.370.380.380.27%96,108
Sep 19, 20250.380.380.370.380.382.72%80,432
Sep 18, 20250.380.380.370.370.37-1.61%55,184
Sep 17, 20250.370.370.370.370.370.27%242,109
Sep 16, 20250.370.370.360.370.371.09%68,261
Sep 15, 20250.370.370.360.370.371.10%48,985
Sep 12, 20250.370.380.360.360.36-1.36%162,244
Sep 11, 20250.360.370.360.370.371.65%48,188
Sep 10, 20250.360.380.360.360.360.28%227,928
Sep 9, 20250.370.370.360.360.36-1.63%49,946
Sep 8, 20250.370.370.360.370.370.27%56,304
Sep 5, 20250.360.370.360.370.37-0.54%103,464
Sep 4, 20250.360.370.360.370.371.10%39,421
Sep 3, 20250.360.370.360.370.371.11%15,488
Sep 2, 20250.360.370.360.360.36-2.17%45,758
Sep 1, 20250.370.370.360.370.37-0.27%121,521
Aug 29, 20250.360.370.360.370.371.65%99,011
Aug 28, 20250.370.370.360.360.362.82%57,444
Aug 27, 20250.370.370.350.350.35-4.07%42,951
Aug 26, 20250.370.370.350.370.373.65%112,551
Aug 25, 20250.360.370.360.360.362.89%157,019
Aug 22, 20250.370.380.350.350.35-7.98%226,808
Aug 21, 20250.370.380.370.380.380.27%25,704
Aug 20, 20250.370.380.370.380.380.27%52,558
Aug 19, 20250.370.380.370.370.370.54%36,937
Aug 18, 20250.370.370.370.370.370.54%42,508
Aug 15, 20250.360.370.360.370.372.78%58,741
Aug 14, 20250.360.360.350.360.361.12%64,818
Aug 13, 20250.350.360.350.360.36-1.39%56,241
Aug 12, 20250.350.370.350.360.36-1.90%108,128
Aug 11, 20250.340.370.340.370.375.44%193,899
Aug 8, 20250.350.360.340.350.350.29%52,916
Aug 7, 20250.340.350.340.350.350.87%40,465
Aug 6, 20250.340.350.340.350.350.58%37,830
Aug 5, 20250.330.350.330.340.34-0.58%31,467
Aug 4, 20250.330.350.330.350.351.17%18,639
Aug 1, 20250.350.360.330.340.34-2.57%109,062
Jul 31, 20250.360.360.350.350.35-2.23%116,706
Jul 30, 20250.360.360.360.360.36-1.92%84,125
Jul 29, 20250.370.370.360.370.37-1.08%38,595
Jul 28, 20250.370.370.370.370.370.27%17,123
Jul 25, 20250.370.370.370.370.37-0.81%11,305
Jul 24, 20250.370.370.370.370.371.37%150,057
Jul 23, 20250.370.370.370.370.37-0.81%24,318
Jul 22, 20250.370.370.370.370.37-0.27%156,108
Jul 21, 20250.370.380.370.370.37-0.80%62,353