BME:PRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.31	0.31	0.31	0.31	-	-0.65%	31,816
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	-	20,331
Apr 24, 2026	0.30	0.31	0.30	0.31	0.31	-	39,920
Apr 23, 2026	0.31	0.31	0.30	0.31	0.31	-0.32%	92,331
Apr 22, 2026	0.31	0.31	0.31	0.31	0.31	-	103,429
Apr 21, 2026	0.31	0.31	0.30	0.31	0.31	-0.32%	68,825
Apr 20, 2026	0.30	0.31	0.30	0.31	0.31	2.98%	37,747
Apr 17, 2026	0.30	0.31	0.30	0.30	0.30	-1.63%	72,462
Apr 16, 2026	0.30	0.31	0.30	0.31	0.31	-1.60%	51,517
Apr 15, 2026	0.31	0.32	0.31	0.31	0.31	2.63%	45,846
Apr 14, 2026	0.31	0.31	0.30	0.30	0.30	1.33%	62,814
Apr 13, 2026	0.30	0.31	0.30	0.30	0.30	-0.66%	52,712
Apr 10, 2026	0.29	0.31	0.29	0.30	0.30	-0.33%	26,256
Apr 9, 2026	0.30	0.31	0.30	0.30	0.30	1.00%	86,812
Apr 8, 2026	0.29	0.31	0.29	0.30	0.30	-0.33%	172,413
Apr 7, 2026	0.30	0.31	0.30	0.30	0.30	-3.22%	159,572
Apr 2, 2026	0.31	0.32	0.31	0.31	0.31	-7.16%	329,961
Apr 1, 2026	0.30	0.34	0.30	0.34	0.34	12.04%	483,274
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	103,936
Mar 30, 2026	0.31	0.31	0.30	0.30	0.30	-0.99%	17,146
Mar 27, 2026	0.30	0.31	0.30	0.30	0.30	-1.30%	21,846
Mar 26, 2026	0.31	0.31	0.30	0.31	0.31	2.33%	15,198
Mar 25, 2026	0.31	0.32	0.30	0.30	0.30	-1.96%	159,399
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	0.33%	56,201
Mar 23, 2026	0.31	0.31	0.31	0.31	0.31	-2.87%	9,100
Mar 20, 2026	0.33	0.33	0.31	0.31	0.31	2.61%	21,652
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	-0.97%	10,561
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	43,013
Mar 17, 2026	0.32	0.32	0.31	0.31	0.31	-0.65%	14,326
Mar 16, 2026	0.31	0.31	0.30	0.31	0.31	-0.32%	112,273
Mar 13, 2026	0.32	0.32	0.30	0.31	0.31	-0.32%	120,143
Mar 12, 2026	0.31	0.32	0.31	0.31	0.31	-1.58%	20,990,910
Mar 11, 2026	0.33	0.33	0.31	0.32	0.32	-	32,593
Mar 10, 2026	0.31	0.32	0.31	0.32	0.32	1.94%	131,289
Mar 9, 2026	0.31	0.32	0.30	0.31	0.31	-6.91%	163,647
Mar 6, 2026	0.31	0.33	0.31	0.33	0.33	4.06%	100,218
Mar 5, 2026	0.33	0.34	0.31	0.32	0.32	-1.54%	86,285
Mar 4, 2026	0.32	0.35	0.30	0.33	0.33	-0.61%	226,055
Mar 3, 2026	0.34	0.35	0.32	0.33	0.33	-	203,685
Mar 2, 2026	0.34	0.36	0.32	0.33	0.33	-6.57%	245,061
Feb 27, 2026	0.35	0.35	0.35	0.35	0.35	-	5,411
Feb 26, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	13,387
Feb 25, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	99,807
Feb 24, 2026	0.35	0.36	0.35	0.36	0.36	2.60%	40,507
Feb 23, 2026	0.34	0.35	0.34	0.35	0.35	-	4,913
Feb 20, 2026	0.35	0.36	0.34	0.35	0.35	-2.81%	38,177
Feb 19, 2026	0.34	0.36	0.34	0.36	0.36	-1.11%	92,064
Feb 18, 2026	0.34	0.36	0.34	0.36	0.36	3.75%	212,906
Feb 17, 2026	0.34	0.35	0.34	0.35	0.35	2.06%	76,680
Feb 16, 2026	0.34	0.36	0.34	0.34	0.34	-	146,256
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-	56,812
Feb 12, 2026	0.35	0.35	0.34	0.34	0.34	-2.02%	205,177
Feb 11, 2026	0.34	0.35	0.34	0.35	0.35	0.58%	22,658
Feb 10, 2026	0.34	0.36	0.34	0.35	0.35	-2.27%	91,095
Feb 9, 2026	0.34	0.35	0.34	0.35	0.35	3.22%	41,845
Feb 6, 2026	0.34	0.35	0.34	0.34	0.34	-1.44%	79,192
Feb 5, 2026	0.34	0.35	0.34	0.35	0.35	-0.57%	59,212
Feb 4, 2026	0.35	0.35	0.34	0.35	0.35	-0.85%	31,550
Feb 3, 2026	0.35	0.35	0.34	0.35	0.35	-0.85%	82,792
Feb 2, 2026	0.36	0.36	0.34	0.36	0.36	3.20%	23,320
Jan 30, 2026	0.34	0.35	0.34	0.34	0.34	0.29%	95,021
Jan 29, 2026	0.34	0.35	0.34	0.34	0.34	-0.87%	34,299
Jan 28, 2026	0.35	0.35	0.34	0.35	0.35	-0.29%	63,299
Jan 27, 2026	0.34	0.35	0.34	0.35	0.35	0.29%	87,918
Jan 26, 2026	0.34	0.35	0.34	0.35	0.35	0.29%	33,920
Jan 23, 2026	0.34	0.35	0.34	0.35	0.35	-	20,545
Jan 22, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	66,824
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	200,303
Jan 20, 2026	0.36	0.36	0.35	0.35	0.35	-0.28%	22,048
Jan 19, 2026	0.35	0.36	0.35	0.35	0.35	-1.67%	13,363
Jan 16, 2026	0.35	0.36	0.35	0.36	0.36	-0.28%	10,683
Jan 15, 2026	0.35	0.36	0.34	0.36	0.36	1.12%	45,078
Jan 14, 2026	0.36	0.36	0.35	0.36	0.36	0.28%	43,331
Jan 13, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	29,134
Jan 12, 2026	0.36	0.36	0.35	0.36	0.36	-	36,367
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	-0.28%	42,835
Jan 8, 2026	0.36	0.36	0.36	0.36	0.36	-	10,356
Jan 7, 2026	0.37	0.37	0.36	0.36	0.36	-0.82%	15,539
Jan 6, 2026	0.36	0.36	0.36	0.36	0.36	1.68%	8,030
Jan 5, 2026	0.35	0.36	0.35	0.36	0.36	0.28%	24,380
Jan 2, 2026	0.36	0.36	0.34	0.36	0.36	0.56%	25,030
Dec 31, 2025	0.34	0.37	0.34	0.36	0.36	1.43%	288,513
Dec 30, 2025	0.36	0.36	0.34	0.35	0.35	-	226,566
Dec 29, 2025	0.35	0.36	0.34	0.35	0.35	-0.28%	140,981
Dec 24, 2025	0.36	0.36	0.35	0.35	0.35	-1.40%	22,022
Dec 23, 2025	0.36	0.36	0.35	0.36	0.36	-1.93%	89,256
Dec 22, 2025	0.36	0.37	0.36	0.36	0.36	-1.09%	41,198
Dec 19, 2025	0.36	0.37	0.36	0.37	0.37	-	60,520
Dec 18, 2025	0.36	0.37	0.36	0.37	0.37	-	26,774
Dec 17, 2025	0.36	0.37	0.36	0.37	0.37	0.55%	5,812
Dec 16, 2025	0.36	0.37	0.36	0.37	0.37	-0.54%	35,114
Dec 15, 2025	0.34	0.37	0.34	0.37	0.37	1.66%	39,581
Dec 12, 2025	0.36	0.36	0.34	0.36	0.36	-0.82%	75,981
Dec 11, 2025	0.36	0.37	0.36	0.36	0.36	0.55%	123,427
Dec 10, 2025	0.37	0.37	0.36	0.36	0.36	-2.16%	138,797
Dec 9, 2025	0.37	0.37	0.36	0.37	0.37	0.82%	179,583
Dec 8, 2025	0.38	0.38	0.37	0.37	0.37	-2.13%	46,799
Dec 5, 2025	0.37	0.38	0.37	0.38	0.38	-	286,883
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