Prim, S.A. (BME:PRM)
Spain · Delayed Price · Currency is EUR 12.70
+0.05 (0.40%)
Sep 16, 2026, 5:29 PM CET
Prim, S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 12.70 | 12.95 | 12.70 | 12.70 | 12.70 | 0.40% | 860 |
| Sep 15, 2026 | 12.70 | 12.85 | 12.60 | 12.65 | 12.65 | -0.39% | 6,539 |
| Sep 14, 2026 | 12.95 | 12.95 | 12.60 | 12.70 | 12.70 | -0.78% | 5,998 |
| Sep 11, 2026 | 12.80 | 12.90 | 12.75 | 12.80 | 12.80 | - | 4,184 |
| Sep 10, 2026 | 12.80 | 12.80 | 12.75 | 12.80 | 12.80 | - | 201 |
| Sep 9, 2026 | 12.80 | 12.90 | 12.60 | 12.80 | 12.80 | 0.79% | 2,521 |
| Sep 8, 2026 | 12.90 | 12.90 | 12.65 | 12.70 | 12.70 | -1.93% | 7,099 |
| Sep 7, 2026 | 13.10 | 13.10 | 12.85 | 12.95 | 12.95 | -0.38% | 4,035 |
| Sep 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,077 |
| Sep 3, 2026 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | 11,869 |
| Sep 2, 2026 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 0.39% | 2,506 |
| Sep 1, 2026 | 13.15 | 13.15 | 12.90 | 12.90 | 12.90 | -2.27% | 10,664 |
| Aug 31, 2026 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | - | 10,210 |
| Aug 28, 2026 | 13.25 | 13.30 | 13.20 | 13.20 | 13.20 | 0.38% | 915 |
| Aug 27, 2026 | 13.25 | 13.30 | 13.15 | 13.15 | 13.15 | -0.75% | 821 |
| Aug 26, 2026 | 13.35 | 13.35 | 13.05 | 13.25 | 13.25 | -0.38% | 11,197 |
| Aug 25, 2026 | 13.25 | 13.35 | 13.20 | 13.30 | 13.30 | -0.37% | 3,164 |
| Aug 24, 2026 | 13.35 | 13.35 | 13.25 | 13.35 | 13.35 | 0.38% | 1,985 |
| Aug 21, 2026 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | -0.37% | 3,930 |
| Aug 20, 2026 | 13.35 | 13.35 | 13.25 | 13.35 | 13.35 | - | 2,920 |
| Aug 19, 2026 | 13.35 | 13.35 | 13.30 | 13.35 | 13.35 | 0.38% | 1,295 |
| Aug 18, 2026 | 13.35 | 13.35 | 13.20 | 13.30 | 13.30 | -0.37% | 5,698 |
| Aug 17, 2026 | 13.30 | 13.35 | 13.30 | 13.35 | 13.35 | - | 1,239 |
| Aug 14, 2026 | 13.35 | 13.40 | 13.30 | 13.35 | 13.35 | - | 1,715 |
| Aug 13, 2026 | 13.35 | 13.35 | 13.30 | 13.35 | 13.35 | - | 1,441 |
| Aug 12, 2026 | 13.35 | 13.35 | 13.30 | 13.35 | 13.35 | - | 1,120 |
| Aug 11, 2026 | 13.35 | 13.35 | 13.30 | 13.35 | 13.35 | - | 2,592 |
| Aug 10, 2026 | 13.35 | 13.35 | 13.25 | 13.35 | 13.35 | - | 3,463 |
| Aug 7, 2026 | 13.35 | 13.35 | 13.25 | 13.35 | 13.35 | - | 3,440 |
| Aug 6, 2026 | 13.35 | 13.35 | 13.25 | 13.35 | 13.35 | - | 2,908 |
| Aug 5, 2026 | 13.45 | 13.45 | 13.20 | 13.35 | 13.35 | -0.37% | 7,540 |
| Aug 4, 2026 | 13.30 | 13.45 | 13.25 | 13.40 | 13.40 | 0.75% | 6,308 |
| Aug 3, 2026 | 13.20 | 13.35 | 13.00 | 13.30 | 13.30 | -0.37% | 14,984 |
| Jul 31, 2026 | 13.35 | 13.35 | 13.20 | 13.35 | 13.35 | - | 7,519 |
| Jul 30, 2026 | 13.25 | 13.35 | 13.20 | 13.35 | 13.35 | 0.75% | 8,806 |
| Jul 29, 2026 | 13.10 | 13.30 | 13.10 | 13.25 | 13.25 | -0.38% | 2,001 |
| Jul 28, 2026 | 13.35 | 13.35 | 13.25 | 13.30 | 13.30 | -0.37% | 3,190 |
| Jul 27, 2026 | 13.15 | 13.35 | 13.15 | 13.35 | 13.35 | - | 3,025 |
| Jul 24, 2026 | 13.25 | 13.35 | 13.20 | 13.35 | 13.35 | - | 4,700 |
| Jul 23, 2026 | 13.25 | 13.35 | 13.15 | 13.35 | 13.35 | 0.75% | 2,187 |
| Jul 22, 2026 | 13.15 | 13.25 | 13.15 | 13.25 | 13.25 | 0.38% | 1,668 |
| Jul 21, 2026 | 13.35 | 13.35 | 12.35 | 13.20 | 13.20 | -0.38% | 17,359 |
| Jul 20, 2026 | 13.20 | 13.35 | 13.20 | 13.25 | 13.25 | - | 1,265 |
| Jul 17, 2026 | 13.30 | 13.30 | 13.20 | 13.25 | 13.25 | 0.38% | 719 |
| Jul 16, 2026 | 13.35 | 13.35 | 13.15 | 13.20 | 13.20 | -0.75% | 654 |
| Jul 15, 2026 | 13.30 | 13.35 | 13.15 | 13.30 | 13.30 | - | 4,655 |
| Jul 14, 2026 | 13.15 | 13.35 | 13.05 | 13.30 | 13.30 | 1.14% | 2,242 |
| Jul 13, 2026 | 13.35 | 13.35 | 13.05 | 13.15 | 13.15 | -0.25% | 4,203 |
| Jul 10, 2026 | 13.40 | 13.40 | 13.15 | 13.40 | 13.18 | 0.37% | 1,478 |
| Jul 9, 2026 | 13.35 | 13.35 | 13.20 | 13.35 | 13.13 | -0.37% | 2,695 |