Prim, S.A. (BME:PRM)
Spain · Delayed Price · Currency is EUR 13.90
+0.05 (0.36%)
Dec 5, 2025, 11:03 AM CET
Prim, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.90 | 13.90 | 13.65 | 13.85 | 13.85 | 1.09% | 4,149 |
| Dec 3, 2025 | 13.50 | 13.75 | 13.50 | 13.70 | 13.70 | - | 5,631 |
| Dec 2, 2025 | 13.40 | 13.80 | 13.05 | 13.70 | 13.70 | 2.24% | 13,872 |
| Dec 1, 2025 | 13.10 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | 42,564 |
| Nov 28, 2025 | 13.20 | 13.35 | 12.80 | 13.00 | 13.00 | -1.52% | 28,771 |
| Nov 27, 2025 | 13.10 | 13.25 | 12.90 | 13.20 | 13.20 | 0.38% | 3,514 |
| Nov 26, 2025 | 13.40 | 13.40 | 13.00 | 13.15 | 13.15 | -3.31% | 6,891 |
| Nov 25, 2025 | 13.30 | 13.65 | 13.00 | 13.60 | 13.60 | 2.26% | 7,507 |
| Nov 24, 2025 | 13.35 | 13.40 | 13.05 | 13.30 | 13.30 | 0.38% | 1,079 |
| Nov 21, 2025 | 13.35 | 13.45 | 12.80 | 13.25 | 13.25 | -0.75% | 6,555 |
| Nov 20, 2025 | 12.80 | 13.35 | 12.80 | 13.35 | 13.35 | 3.89% | 5,294 |
| Nov 19, 2025 | 13.00 | 13.00 | 12.60 | 12.85 | 12.85 | -1.15% | 3,558 |
| Nov 18, 2025 | 13.30 | 13.50 | 13.00 | 13.00 | 13.00 | -1.52% | 3,434 |
| Nov 17, 2025 | 13.55 | 13.55 | 13.00 | 13.20 | 13.20 | -0.38% | 1,890 |
| Nov 14, 2025 | 13.40 | 13.55 | 13.25 | 13.25 | 13.25 | -0.38% | 1,543 |
| Nov 13, 2025 | 13.05 | 13.40 | 13.00 | 13.30 | 13.30 | 0.76% | 4,594 |
| Nov 12, 2025 | 13.65 | 13.65 | 13.20 | 13.20 | 13.20 | -1.12% | 2,085 |
| Nov 11, 2025 | 13.35 | 13.75 | 13.35 | 13.35 | 13.35 | -1.11% | 627 |
| Nov 10, 2025 | 13.75 | 13.75 | 13.45 | 13.50 | 13.50 | 0.37% | 1,604 |
| Nov 7, 2025 | 13.65 | 13.75 | 13.45 | 13.45 | 13.45 | -2.18% | 16,067 |
| Nov 6, 2025 | 13.80 | 13.85 | 13.65 | 13.75 | 13.75 | -0.36% | 2,780 |
| Nov 5, 2025 | 13.80 | 13.80 | 13.65 | 13.80 | 13.80 | -0.36% | 1,444 |
| Nov 4, 2025 | 13.70 | 13.90 | 13.60 | 13.85 | 13.85 | -0.36% | 7,884 |
| Nov 3, 2025 | 13.70 | 13.90 | 13.65 | 13.90 | 13.90 | 0.72% | 5,103 |
| Oct 31, 2025 | 13.80 | 13.85 | 13.65 | 13.80 | 13.80 | -0.36% | 3,782 |
| Oct 30, 2025 | 13.95 | 13.95 | 13.60 | 13.85 | 13.85 | - | 4,190 |
| Oct 29, 2025 | 13.70 | 13.90 | 13.70 | 13.85 | 13.85 | - | 5,928 |
| Oct 28, 2025 | 13.80 | 13.85 | 13.65 | 13.85 | 13.85 | 0.73% | 3,066 |
| Oct 27, 2025 | 13.35 | 13.75 | 13.35 | 13.75 | 13.75 | 1.48% | 9,191 |
| 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% | 1,542 |
| 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% | 3,006 |
| 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% | 16,427 |
| Oct 10, 2025 | 13.50 | 13.55 | 13.20 | 13.30 | 13.30 | -1.12% | 4,660 |
| Oct 9, 2025 | 13.45 | 13.50 | 13.35 | 13.45 | 13.45 | 0.37% | 507 |
| Oct 8, 2025 | 13.65 | 13.65 | 13.35 | 13.40 | 13.40 | -0.74% | 1,914 |
| Oct 7, 2025 | 13.65 | 13.65 | 13.30 | 13.50 | 13.50 | -1.10% | 2,743 |
| 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% | 4,910 |
| 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% | 1,630 |