Prim, S.A. (BME:PRM)
Spain · Delayed Price · Currency is EUR 12.65
-0.15 (-1.17%)
Mar 18, 2026, 2:14 PM CET
Prim, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 12.65 | 12.80 | 12.65 | 12.80 | 12.80 | -0.39% | 920 |
| Mar 16, 2026 | 13.10 | 13.10 | 12.50 | 12.85 | 12.85 | 3.21% | 9,877 |
| Mar 13, 2026 | 12.40 | 12.75 | 12.10 | 12.45 | 12.45 | -0.40% | 3,352 |
| Mar 12, 2026 | 13.20 | 13.30 | 12.20 | 12.50 | 12.50 | -5.66% | 16,322 |
| Mar 11, 2026 | 13.25 | 13.25 | 12.85 | 13.25 | 13.25 | -0.38% | 1,021 |
| Mar 10, 2026 | 12.90 | 13.40 | 12.85 | 13.30 | 13.30 | 4.31% | 4,254 |
| Mar 9, 2026 | 13.00 | 13.00 | 12.70 | 12.75 | 12.64 | -3.41% | 3,008 |
| Mar 6, 2026 | 13.45 | 13.45 | 13.00 | 13.20 | 13.09 | 0.76% | 2,195 |
| Mar 5, 2026 | 13.50 | 13.50 | 13.15 | 13.10 | 12.99 | - | 401 |
| Mar 4, 2026 | 13.20 | 13.60 | 13.05 | 13.10 | 12.99 | -4.73% | 16,489 |
| Mar 3, 2026 | 13.40 | 13.75 | 13.00 | 13.75 | 13.64 | 3.38% | 2,937 |
| Mar 2, 2026 | 13.50 | 13.55 | 13.00 | 13.30 | 13.19 | -2.56% | 4,931 |
| Feb 27, 2026 | 13.60 | 13.80 | 13.60 | 13.65 | 13.54 | 0.37% | 8,570 |
| Feb 26, 2026 | 12.95 | 13.80 | 12.95 | 13.60 | 13.49 | 4.62% | 12,991 |
| Feb 25, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 12.89 | 1.17% | 1,913 |
| Feb 24, 2026 | 12.65 | 12.95 | 12.65 | 12.85 | 12.74 | 0.39% | 2,531 |
| Feb 23, 2026 | 12.95 | 13.00 | 12.80 | 12.80 | 12.69 | -1.54% | 1,765 |
| Feb 20, 2026 | 12.80 | 12.80 | 12.65 | 13.00 | 12.89 | - | 404 |
| Feb 19, 2026 | 12.65 | 13.00 | 12.60 | 13.00 | 12.89 | 0.39% | 1,692 |
| Feb 18, 2026 | 12.65 | 12.95 | 12.55 | 12.95 | 12.84 | 1.97% | 7,996 |
| Feb 17, 2026 | 12.85 | 12.85 | 12.65 | 12.70 | 12.60 | - | 2,408 |
| Feb 16, 2026 | 12.80 | 12.95 | 12.65 | 12.70 | 12.60 | -1.93% | 8,738 |
| Feb 13, 2026 | 12.80 | 13.05 | 12.80 | 12.95 | 12.84 | -0.38% | 1,305 |
| Feb 12, 2026 | 13.05 | 13.05 | 12.80 | 13.00 | 12.89 | 0.78% | 868 |
| Feb 11, 2026 | 13.25 | 13.25 | 12.80 | 12.90 | 12.79 | -2.27% | 3,940 |
| Feb 10, 2026 | 13.00 | 13.20 | 12.80 | 13.20 | 13.09 | 2.72% | 1,234 |
| Feb 9, 2026 | 13.20 | 13.20 | 12.75 | 12.85 | 12.74 | -1.15% | 1,393 |
| Feb 6, 2026 | 12.80 | 13.20 | 12.80 | 13.00 | 12.89 | 0.78% | 3,359 |
| Feb 5, 2026 | 12.95 | 12.95 | 12.65 | 12.90 | 12.79 | - | 66 |
| Feb 4, 2026 | 12.80 | 12.90 | 12.65 | 12.90 | 12.79 | 0.39% | 2,032 |
| Feb 3, 2026 | 12.75 | 12.85 | 12.65 | 12.85 | 12.74 | -0.39% | 8,791 |
| Feb 2, 2026 | 12.60 | 12.95 | 12.60 | 12.90 | 12.79 | 0.78% | 10,143 |
| Jan 30, 2026 | 12.60 | 12.85 | 12.60 | 12.80 | 12.69 | - | 2,110 |
| Jan 29, 2026 | 12.85 | 12.90 | 12.65 | 12.80 | 12.69 | -0.78% | 865 |
| Jan 28, 2026 | 13.15 | 13.15 | 12.60 | 12.90 | 12.79 | -0.77% | 9,806 |
| Jan 27, 2026 | 12.95 | 13.00 | 12.60 | 13.00 | 12.89 | 1.56% | 12,159 |
| Jan 26, 2026 | 13.25 | 13.30 | 12.75 | 12.80 | 12.69 | -2.66% | 13,216 |
| Jan 23, 2026 | 13.25 | 13.35 | 12.95 | 13.15 | 13.04 | -1.87% | 7,464 |
| Jan 22, 2026 | 13.45 | 13.50 | 13.20 | 13.40 | 13.29 | 1.90% | 6,350 |
| Jan 21, 2026 | 13.20 | 13.35 | 13.15 | 13.15 | 13.04 | -0.75% | 1,680 |
| Jan 20, 2026 | 13.45 | 13.45 | 12.95 | 13.25 | 13.14 | 0.76% | 2,873 |
| Jan 19, 2026 | 12.95 | 13.45 | 12.95 | 13.15 | 13.04 | -0.38% | 4,581 |
| Jan 16, 2026 | 13.30 | 13.30 | 13.05 | 13.20 | 13.09 | -0.75% | 1,145 |
| Jan 15, 2026 | 13.30 | 13.30 | 13.05 | 13.30 | 13.19 | - | 1,402 |
| Jan 14, 2026 | 13.25 | 13.30 | 13.00 | 13.30 | 13.19 | 0.38% | 1,643 |
| Jan 13, 2026 | 13.00 | 13.25 | 12.90 | 13.25 | 13.14 | 3.11% | 5,969 |
| Jan 12, 2026 | 13.20 | 13.35 | 12.75 | 12.85 | 12.74 | -3.02% | 9,526 |
| Jan 9, 2026 | 13.25 | 13.40 | 13.15 | 13.25 | 13.14 | -1.12% | 1,564 |
| Jan 8, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.29 | 0.37% | 6,636 |
| Jan 7, 2026 | 13.35 | 13.35 | 13.20 | 13.35 | 13.24 | 1.14% | 1,811 |