Prim, S.A. (BME:PRM)
Spain · Delayed Price · Currency is EUR 12.20
0.00 (0.00%)
Aug 1, 2025, 5:29 PM CET
Prim, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 11.85 | 12.10 | 11.55 | 11.80 | 11.62 | 0.43% | 21,948 |
| Jul 3, 2025 | 11.70 | 11.80 | 11.55 | 11.75 | 11.57 | 1.29% | 722 |
| Jul 2, 2025 | 11.60 | 11.70 | 11.30 | 11.60 | 11.42 | 0.43% | 2,567 |
| Jul 1, 2025 | 11.50 | 11.70 | 11.35 | 11.55 | 11.37 | 0.43% | 6,004 |
| Jun 30, 2025 | 11.85 | 11.85 | 11.45 | 11.50 | 11.32 | -2.95% | 2,268 |
| Jun 27, 2025 | 11.70 | 11.85 | 11.55 | 11.85 | 11.67 | 1.28% | 2,569 |
| Jun 26, 2025 | 11.50 | 11.85 | 11.40 | 11.70 | 11.52 | 0.86% | 15,770 |
| Jun 25, 2025 | 11.40 | 11.70 | 11.40 | 11.60 | 11.42 | 0.87% | 1,277 |
| Jun 24, 2025 | 11.35 | 11.70 | 11.35 | 11.50 | 11.32 | -0.43% | 810 |
| Jun 23, 2025 | 11.30 | 11.60 | 11.20 | 11.55 | 11.37 | 0.43% | 2,645 |
| Jun 20, 2025 | 11.20 | 11.55 | 11.20 | 11.50 | 11.32 | -0.43% | 3,397 |
| Jun 19, 2025 | 11.45 | 11.55 | 11.10 | 11.55 | 11.37 | 1.32% | 8,190 |
| Jun 18, 2025 | 11.40 | 11.40 | 11.25 | 11.40 | 11.22 | - | 2,207 |
| Jun 17, 2025 | 11.15 | 11.45 | 11.15 | 11.40 | 11.22 | 2.70% | 3,894 |
| Jun 16, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 10.93 | -0.89% | 773 |
| Jun 13, 2025 | 11.05 | 11.40 | 11.05 | 11.20 | 11.03 | 0.45% | 1,169 |
| Jun 12, 2025 | 11.50 | 11.55 | 11.15 | 11.15 | 10.98 | -2.19% | 4,421 |
| Jun 11, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.22 | 0.88% | 845 |
| Jun 10, 2025 | 11.20 | 11.70 | 11.15 | 11.30 | 11.12 | 0.89% | 7,876 |
| Jun 9, 2025 | 11.20 | 11.30 | 11.00 | 11.20 | 11.03 | -0.88% | 3,264 |
| Jun 6, 2025 | 11.15 | 11.35 | 11.00 | 11.30 | 11.12 | 2.26% | 5,672 |
| Jun 5, 2025 | 11.45 | 11.65 | 11.05 | 11.05 | 10.88 | -3.07% | 29,658 |
| Jun 4, 2025 | 10.80 | 11.40 | 10.80 | 11.40 | 11.22 | 5.56% | 24,175 |
| Jun 3, 2025 | 10.65 | 10.80 | 10.65 | 10.80 | 10.63 | 1.41% | 1,786 |
| Jun 2, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.48 | -1.39% | 2,749 |
| May 30, 2025 | 10.75 | 10.85 | 10.70 | 10.80 | 10.63 | 0.93% | 1,604 |
| May 29, 2025 | 10.75 | 11.10 | 10.65 | 10.70 | 10.53 | -0.93% | 3,740 |
| May 28, 2025 | 11.00 | 11.00 | 10.70 | 10.80 | 10.63 | - | 3,211 |
| May 27, 2025 | 11.00 | 11.50 | 10.80 | 10.80 | 10.63 | -1.82% | 14,500 |
| May 26, 2025 | 10.75 | 11.00 | 10.75 | 11.00 | 10.83 | 2.33% | 2,538 |