Prim, S.A. (BME:PRM)
Spain · Delayed Price · Currency is EUR 12.65
-0.10 (-0.78%)
Sep 12, 2025, 5:35 PM CET
Prim, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.75 | 12.75 | 12.50 | 12.65 | 12.65 | -0.78% | 1,159 |
| Sep 11, 2025 | 12.55 | 12.75 | 12.55 | 12.75 | 12.75 | 0.39% | 601 |
| Sep 10, 2025 | 12.95 | 12.95 | 12.30 | 12.70 | 12.70 | -1.93% | 6,454 |
| Sep 9, 2025 | 12.20 | 12.95 | 12.10 | 12.95 | 12.95 | 6.15% | 13,826 |
| Sep 8, 2025 | 12.15 | 12.35 | 12.15 | 12.20 | 12.20 | -0.41% | 5,660 |
| Sep 5, 2025 | 12.20 | 12.30 | 12.15 | 12.25 | 12.25 | - | 3,023 |
| Sep 4, 2025 | 12.20 | 12.30 | 12.20 | 12.25 | 12.25 | 0.41% | 1,245 |
| Sep 3, 2025 | 12.25 | 12.25 | 12.05 | 12.20 | 12.20 | 0.41% | 1,351 |
| Sep 2, 2025 | 12.10 | 12.30 | 12.05 | 12.15 | 12.15 | -1.22% | 1,004 |
| Sep 1, 2025 | 12.25 | 12.35 | 12.05 | 12.30 | 12.30 | 1.65% | 1,319 |
| Aug 29, 2025 | 12.30 | 12.35 | 12.10 | 12.10 | 12.10 | -1.63% | 1,568 |
| Aug 28, 2025 | 12.35 | 12.35 | 12.05 | 12.30 | 12.30 | -0.40% | 876 |
| Aug 27, 2025 | 12.10 | 12.35 | 12.10 | 12.35 | 12.35 | 0.82% | 1,815 |
| Aug 26, 2025 | 12.05 | 12.30 | 12.00 | 12.25 | 12.25 | -0.41% | 1,841 |
| Aug 25, 2025 | 12.10 | 12.30 | 12.05 | 12.30 | 12.30 | 0.82% | 3,849 |
| Aug 22, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 2,404 |
| Aug 21, 2025 | 12.20 | 12.25 | 12.10 | 12.20 | 12.20 | -0.41% | 612 |
| Aug 20, 2025 | 12.10 | 12.25 | 12.05 | 12.25 | 12.25 | -0.41% | 3,074 |
| Aug 19, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 2.50% | 3,866 |
| Aug 18, 2025 | 12.15 | 12.15 | 11.90 | 12.00 | 12.00 | -0.83% | 4,006 |
| Aug 15, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 0.41% | 2,574 |
| Aug 14, 2025 | 11.90 | 12.10 | 11.65 | 12.05 | 12.05 | 1.26% | 11,203 |
| Aug 13, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.42% | 6,473 |
| Aug 12, 2025 | 12.15 | 12.15 | 11.75 | 11.95 | 11.95 | - | 4,958 |
| Aug 11, 2025 | 12.30 | 12.30 | 11.85 | 11.95 | 11.95 | -1.65% | 2,022 |
| Aug 8, 2025 | 11.90 | 12.15 | 11.90 | 12.15 | 12.15 | 1.67% | 4,078 |
| Aug 7, 2025 | 12.00 | 12.30 | 11.90 | 11.95 | 11.95 | -0.42% | 4,764 |
| Aug 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | 2,544 |
| Aug 5, 2025 | 12.30 | 12.30 | 12.00 | 12.30 | 12.30 | - | 9,333 |
| Aug 4, 2025 | 12.20 | 12.35 | 12.15 | 12.30 | 12.30 | 0.82% | 2,601 |
| Aug 1, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | - | 570 |
| Jul 31, 2025 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | -0.81% | 5,835 |
| Jul 30, 2025 | 11.75 | 12.30 | 11.55 | 12.30 | 12.30 | 4.24% | 27,325 |
| Jul 29, 2025 | 11.80 | 11.95 | 11.80 | 11.80 | 11.80 | - | 1,134 |
| Jul 28, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -1.26% | 7,283 |
| Jul 25, 2025 | 12.05 | 12.05 | 11.90 | 11.95 | 11.95 | -0.83% | 1,453 |
| Jul 24, 2025 | 11.95 | 12.30 | 11.90 | 12.05 | 12.05 | 0.84% | 8,095 |
| Jul 23, 2025 | 12.15 | 12.20 | 11.95 | 11.95 | 11.95 | -1.65% | 8,796 |
| Jul 22, 2025 | 12.20 | 12.25 | 12.10 | 12.15 | 12.15 | -0.41% | 5,846 |
| Jul 21, 2025 | 12.10 | 12.20 | 11.95 | 12.20 | 12.20 | - | 1,025,927 |
| Jul 18, 2025 | 11.90 | 12.20 | 11.75 | 12.20 | 12.20 | 4.27% | 31,701 |
| Jul 17, 2025 | 11.95 | 11.95 | 11.70 | 11.70 | 11.70 | 0.43% | 2,400 |
| Jul 16, 2025 | 11.65 | 11.90 | 11.65 | 11.65 | 11.65 | -2.10% | 3,122 |
| Jul 15, 2025 | 11.95 | 12.00 | 11.60 | 11.90 | 11.71 | 1.71% | 19,911 |
| Jul 14, 2025 | 11.65 | 11.85 | 11.60 | 11.70 | 11.52 | 1.74% | 11,190 |
| Jul 11, 2025 | 11.70 | 11.90 | 11.45 | 11.50 | 11.32 | -3.77% | 12,691 |
| Jul 10, 2025 | 11.95 | 11.95 | 11.55 | 11.95 | 11.76 | 0.42% | 5,620 |
| Jul 9, 2025 | 11.70 | 11.95 | 11.50 | 11.90 | 11.71 | - | 5,197 |
| Jul 8, 2025 | 11.95 | 11.95 | 11.45 | 11.90 | 11.71 | 3.03% | 2,851 |
| Jul 7, 2025 | 12.00 | 12.00 | 11.40 | 11.55 | 11.37 | -2.12% | 7,053 |