Prim, S.A. (BME:PRM)
Spain · Delayed Price · Currency is EUR 13.85
+0.10 (0.73%)
Oct 28, 2025, 5:35 PM CET
Prim, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | -0.73% | 773 |
| Oct 27, 2025 | 13.35 | 13.75 | 13.35 | 13.75 | 13.75 | 1.48% | 9,383 |
| Oct 24, 2025 | 13.50 | 13.55 | 13.35 | 13.55 | 13.55 | 0.37% | 1,897 |
| Oct 23, 2025 | 13.40 | 13.55 | 13.35 | 13.50 | 13.50 | -0.37% | 1,559 |
| Oct 22, 2025 | 13.50 | 13.55 | 13.35 | 13.55 | 13.55 | 0.37% | 2,683 |
| Oct 21, 2025 | 13.45 | 13.50 | 13.20 | 13.50 | 13.50 | 1.50% | 4,716 |
| Oct 20, 2025 | 13.40 | 13.45 | 13.10 | 13.30 | 13.30 | 0.76% | 1,163 |
| Oct 17, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | - | 1,103 |
| Oct 16, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -2.22% | 3,109 |
| Oct 15, 2025 | 13.55 | 13.55 | 13.20 | 13.50 | 13.50 | -0.37% | 2,240 |
| Oct 14, 2025 | 13.40 | 13.55 | 13.05 | 13.55 | 13.55 | - | 6,714 |
| Oct 13, 2025 | 13.40 | 13.65 | 13.15 | 13.55 | 13.55 | 1.88% | 17,381 |
| Oct 10, 2025 | 13.50 | 13.55 | 13.20 | 13.30 | 13.30 | -1.12% | 4,710 |
| Oct 9, 2025 | 13.45 | 13.50 | 13.35 | 13.45 | 13.45 | 0.37% | 670 |
| Oct 8, 2025 | 13.65 | 13.65 | 13.35 | 13.40 | 13.40 | -0.74% | 1,971 |
| Oct 7, 2025 | 13.65 | 13.65 | 13.30 | 13.50 | 13.50 | -1.10% | 2,753 |
| Oct 6, 2025 | 13.40 | 13.65 | 13.40 | 13.65 | 13.65 | 1.49% | 3,030 |
| Oct 3, 2025 | 13.50 | 13.55 | 13.30 | 13.45 | 13.45 | -0.37% | 2,780 |
| Oct 2, 2025 | 13.40 | 13.65 | 13.25 | 13.50 | 13.50 | 1.50% | 4,917 |
| Oct 1, 2025 | 13.60 | 13.60 | 13.25 | 13.30 | 13.30 | - | 2,881 |
| Sep 30, 2025 | 13.40 | 13.65 | 13.30 | 13.30 | 13.30 | -2.21% | 3,052 |
| Sep 29, 2025 | 13.50 | 13.70 | 13.45 | 13.60 | 13.60 | 2.26% | 1,856 |
| Sep 26, 2025 | 13.35 | 13.50 | 13.30 | 13.30 | 13.30 | -1.48% | 1,652 |
| Sep 25, 2025 | 13.35 | 13.50 | 13.25 | 13.50 | 13.50 | 0.37% | 1,704 |
| Sep 24, 2025 | 13.45 | 13.50 | 13.35 | 13.45 | 13.45 | 0.75% | 2,028 |
| Sep 23, 2025 | 13.35 | 13.40 | 13.30 | 13.35 | 13.35 | 1.14% | 2,679 |
| Sep 22, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 5,652 |
| Sep 19, 2025 | 13.35 | 13.40 | 13.15 | 13.40 | 13.40 | 1.13% | 6,101 |
| Sep 18, 2025 | 13.35 | 13.35 | 13.10 | 13.25 | 13.25 | 0.38% | 1,903 |
| Sep 17, 2025 | 13.40 | 13.40 | 13.00 | 13.20 | 13.20 | -1.12% | 3,305 |
| Sep 16, 2025 | 13.20 | 13.40 | 13.00 | 13.35 | 13.35 | 1.14% | 3,219 |
| Sep 15, 2025 | 12.75 | 13.35 | 12.75 | 13.20 | 13.20 | 4.35% | 6,549 |
| 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 |