Prim, S.A. (BME:PRM)
Spain · Delayed Price · Currency is EUR 13.60
+0.60 (4.62%)
At close: Feb 26, 2026
Prim, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 12.95 | 13.80 | 12.95 | 13.60 | 13.60 | 4.62% | 12,991 |
| Feb 25, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 1.17% | 1,913 |
| Feb 24, 2026 | 12.65 | 12.95 | 12.65 | 12.85 | 12.85 | 0.39% | 2,531 |
| Feb 23, 2026 | 12.95 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 1,765 |
| Feb 20, 2026 | 12.80 | 12.80 | 12.65 | 13.00 | 13.00 | - | 404 |
| Feb 19, 2026 | 12.65 | 13.00 | 12.60 | 13.00 | 13.00 | 0.39% | 1,692 |
| Feb 18, 2026 | 12.65 | 12.95 | 12.55 | 12.95 | 12.95 | 1.97% | 7,996 |
| Feb 17, 2026 | 12.85 | 12.85 | 12.65 | 12.70 | 12.70 | - | 2,408 |
| Feb 16, 2026 | 12.80 | 12.95 | 12.65 | 12.70 | 12.70 | -1.93% | 8,738 |
| Feb 13, 2026 | 12.80 | 13.05 | 12.80 | 12.95 | 12.95 | -0.38% | 1,305 |
| Feb 12, 2026 | 13.05 | 13.05 | 12.80 | 13.00 | 13.00 | 0.78% | 868 |
| Feb 11, 2026 | 13.25 | 13.25 | 12.80 | 12.90 | 12.90 | -2.27% | 3,940 |
| Feb 10, 2026 | 13.00 | 13.20 | 12.80 | 13.20 | 13.20 | 2.72% | 1,234 |
| Feb 9, 2026 | 13.20 | 13.20 | 12.75 | 12.85 | 12.85 | -1.15% | 1,393 |
| Feb 6, 2026 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | 0.78% | 3,359 |
| Feb 5, 2026 | 12.95 | 12.95 | 12.65 | 12.90 | 12.90 | - | 66 |
| Feb 4, 2026 | 12.80 | 12.90 | 12.65 | 12.90 | 12.90 | 0.39% | 2,032 |
| Feb 3, 2026 | 12.75 | 12.85 | 12.65 | 12.85 | 12.85 | -0.39% | 8,791 |
| Feb 2, 2026 | 12.60 | 12.95 | 12.60 | 12.90 | 12.90 | 0.78% | 10,143 |
| Jan 30, 2026 | 12.60 | 12.85 | 12.60 | 12.80 | 12.80 | - | 2,110 |
| Jan 29, 2026 | 12.85 | 12.90 | 12.65 | 12.80 | 12.80 | -0.78% | 865 |
| Jan 28, 2026 | 13.15 | 13.15 | 12.60 | 12.90 | 12.90 | -0.77% | 9,806 |
| Jan 27, 2026 | 12.95 | 13.00 | 12.60 | 13.00 | 13.00 | 1.56% | 12,159 |
| Jan 26, 2026 | 13.25 | 13.30 | 12.75 | 12.80 | 12.80 | -2.66% | 13,216 |
| Jan 23, 2026 | 13.25 | 13.35 | 12.95 | 13.15 | 13.15 | -1.87% | 7,464 |
| Jan 22, 2026 | 13.45 | 13.50 | 13.20 | 13.40 | 13.40 | 1.90% | 6,350 |
| Jan 21, 2026 | 13.20 | 13.35 | 13.15 | 13.15 | 13.15 | -0.75% | 1,680 |
| Jan 20, 2026 | 13.45 | 13.45 | 12.95 | 13.25 | 13.25 | 0.76% | 2,873 |
| Jan 19, 2026 | 12.95 | 13.45 | 12.95 | 13.15 | 13.15 | -0.38% | 4,581 |
| Jan 16, 2026 | 13.30 | 13.30 | 13.05 | 13.20 | 13.20 | -0.75% | 1,145 |
| Jan 15, 2026 | 13.30 | 13.30 | 13.05 | 13.30 | 13.30 | - | 1,402 |
| Jan 14, 2026 | 13.25 | 13.30 | 13.00 | 13.30 | 13.30 | 0.38% | 1,643 |
| Jan 13, 2026 | 13.00 | 13.25 | 12.90 | 13.25 | 13.25 | 3.11% | 5,969 |
| Jan 12, 2026 | 13.20 | 13.35 | 12.75 | 12.85 | 12.85 | -3.02% | 9,526 |
| Jan 9, 2026 | 13.25 | 13.40 | 13.15 | 13.25 | 13.25 | -1.12% | 1,564 |
| Jan 8, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 0.37% | 6,636 |
| Jan 7, 2026 | 13.35 | 13.35 | 13.20 | 13.35 | 13.35 | 1.14% | 1,811 |
| Jan 6, 2026 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | - | 1,837 |
| Jan 5, 2026 | 13.50 | 13.50 | 13.15 | 13.20 | 13.20 | -1.12% | 3,483 |
| Jan 2, 2026 | 13.45 | 13.45 | 13.00 | 13.35 | 13.35 | 1.14% | 3,183 |
| Dec 31, 2025 | 13.35 | 13.45 | 13.05 | 13.20 | 13.20 | -1.12% | 2,888 |
| Dec 30, 2025 | 13.15 | 13.45 | 12.95 | 13.35 | 13.35 | 3.09% | 6,420 |
| Dec 29, 2025 | 13.10 | 13.20 | 12.90 | 12.95 | 12.95 | -1.89% | 3,146 |
| Dec 24, 2025 | 13.20 | 13.20 | 13.15 | 13.20 | 13.20 | - | 456 |
| Dec 23, 2025 | 13.65 | 13.65 | 13.20 | 13.20 | 13.20 | -0.75% | 2,426 |
| Dec 22, 2025 | 13.30 | 13.45 | 13.30 | 13.30 | 13.30 | -1.48% | 1,733 |
| Dec 19, 2025 | 13.70 | 13.70 | 13.35 | 13.50 | 13.50 | -1.10% | 2,269 |
| Dec 18, 2025 | 13.75 | 13.80 | 13.55 | 13.65 | 13.54 | -1.09% | 1,593 |
| Dec 17, 2025 | 13.75 | 13.80 | 13.45 | 13.80 | 13.69 | - | 4,620 |
| Dec 16, 2025 | 13.90 | 13.90 | 13.55 | 13.80 | 13.69 | 0.36% | 3,451 |