Chesterfield Special Cylinders Holdings Plc (FRA:PRS)
Germany
· Delayed Price · Currency is EUR 0.376
+0.008 (2.17%)
At close: Dec 4, 2025
FRA:PRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.17% | - |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 9.52% | - |
| Dec 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Dec 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | - |
| Nov 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Nov 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Nov 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Nov 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Nov 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.83% | - |
| Nov 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.61% | - |
| Nov 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.79% | - |
| Nov 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.82% | - |
| Nov 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.79% | - |
| Nov 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Nov 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.11% | - |
| Nov 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.85% | - |
| Nov 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.52% | - |
| Oct 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.62% | - |
| Oct 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.26% | - |
| Oct 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.12% | - |
| Oct 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.13% | - |
| Oct 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.56% | - |
| Oct 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 7.88% | - |
| Oct 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8.55% | - |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.17% | - |
| Oct 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.61% | - |
| Oct 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.62% | - |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.25% | - |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.30% | - |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.03% | - |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Oct 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Sep 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Sep 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Sep 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Sep 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Sep 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Sep 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Sep 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Sep 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Sep 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | - |
| Aug 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.01% | - |
| Aug 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -6.25% | - |
| Aug 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.67% | - |
| Aug 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Aug 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.84% | - |
| Aug 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.24% | - |
| Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | - |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.62% | - |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.83% | - |
| Aug 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.61% | - |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Jul 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Jul 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.07% | - |
| Jul 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.76% | - |
| Jul 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.49% | - |
| Jul 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.73% | - |
| Jul 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.10% | - |
| Jul 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.63% | - |