tiprankstipranks
Pressure Technologies PLC (DE:PRS)
FRANKFURT:PRS
Germany Market
PRS
Pressure Technologies
RESEARCH TOOLSreports

Pressure Technologies (PRS) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
0.38
0.38
0.38
0.38
0.38
+0.53%
0
0.00
Sep 03, 2026
0.38
0.38
0.38
0.38
0.38
-0.53%
0
0.00
Sep 02, 2026
0.38
0.38
0.38
0.38
0.38
-1.55%
0
0.00
Sep 01, 2026
0.39
0.39
0.39
0.39
0.39
-0.52%
0
0.00
Aug 31, 2026
0.39
0.39
0.39
0.39
0.39
+2.11%
0
0.00
Aug 28, 2026
0.38
0.38
0.38
0.38
0.38
+6.74%
0
0.00
Aug 27, 2026
0.36
0.36
0.36
0.36
0.36
-0.56%
0
0.00
Aug 26, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Aug 25, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Aug 24, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Aug 21, 2026
0.36
0.36
0.36
0.36
0.36
+2.29%
0
0.00
Aug 20, 2026
0.35
0.35
0.35
0.35
0.35
-0.57%
0
0.00
Aug 19, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Aug 18, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Aug 17, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Aug 14, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Aug 13, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Aug 12, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Aug 11, 2026
0.35
0.35
0.35
0.35
0.35
-5.38%
0
0.00
Aug 10, 2026
0.35
0.37
0.35
0.37
0.37
+5.68%
500
48.46
Aug 07, 2026
0.35
0.35
0.35
0.35
0.35
+0.57%
0
0.00
Aug 06, 2026
0.35
0.35
0.35
0.35
0.35
-0.57%
0
0.00
Aug 05, 2026
0.35
0.35
0.35
0.35
0.35
+1.73%
0
0.00
Aug 04, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Aug 03, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Jul 31, 2026
0.35
0.35
0.35
0.35
0.35
+0.58%
0
0.00
Jul 30, 2026
0.34
0.34
0.34
0.34
0.34
-2.27%
0
0.00
Jul 29, 2026
0.35
0.35
0.35
0.35
0.35
+1.73%
0
0.00
Jul 28, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Jul 27, 2026
0.35
0.35
0.35
0.35
0.35
+1.76%
0
0.00
Jul 24, 2026
0.34
0.34
0.34
0.34
0.34
-1.73%
0
0.00
Jul 23, 2026
0.35
0.35
0.35
0.35
0.35
-20.64%
0
0.00
Jul 22, 2026
0.35
0.44
0.35
0.44
0.44
+25.29%
400
100.80
Jul 21, 2026
0.35
0.35
0.35
0.35
0.35
-3.33%
0
0.00
Jul 20, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Jul 17, 2026
0.36
0.36
0.36
0.36
0.36
-0.55%
0
0.00
Jul 16, 2026
0.36
0.36
0.36
0.36
0.36
+1.12%
0
0.00
Jul 15, 2026
0.36
0.36
0.36
0.36
0.36
-0.56%
0
0.00
Jul 14, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Jul 13, 2026
0.36
0.36
0.36
0.36
0.36
-3.23%
0
0.00
Jul 10, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
0
0.00
Jul 09, 2026
0.37
0.37
0.37
0.37
0.37
+0.54%
0
0.00
Jul 08, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
0
0.00
Jul 07, 2026
0.37
0.37
0.37
0.37
0.37
+3.35%
0
0.00
Jul 06, 2026
0.36
0.36
0.36
0.36
0.36
+3.47%
0
0.00
Jul 03, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Jul 02, 2026
0.35
0.35
0.35
0.35
0.35
+0.58%
0
0.00
Jul 01, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Jun 30, 2026
0.34
0.34
0.34
0.34
0.34
-4.44%
0
0.00
Jun 29, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Rows:
50