Prim, S.A. (BME:PRM)
Spain · Delayed Price · Currency is EUR 13.15
+0.15 (1.15%)
May 18, 2026, 2:49 PM CET
Prim, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 13.20 | 13.20 | 12.95 | 12.95 | - | -0.38% | 869 |
| May 15, 2026 | 13.25 | 13.25 | 12.90 | 13.00 | 13.00 | -1.14% | 2,399 |
| May 14, 2026 | 13.15 | 13.25 | 13.05 | 13.15 | 13.15 | - | 476 |
| May 13, 2026 | 13.25 | 13.25 | 13.05 | 13.15 | 13.15 | - | 1,284 |
| May 12, 2026 | 12.90 | 13.25 | 12.90 | 13.15 | 13.15 | 1.15% | 1,098 |
| May 11, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | -1.52% | 506 |
| May 8, 2026 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | - | 229 |
| May 7, 2026 | 13.10 | 13.25 | 12.80 | 13.20 | 13.20 | 2.33% | 9,767 |
| May 6, 2026 | 13.10 | 13.10 | 12.85 | 12.90 | 12.90 | 0.39% | 1,483 |
| May 5, 2026 | 13.10 | 13.20 | 12.85 | 12.85 | 12.85 | -2.65% | 7,367 |
| May 4, 2026 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | 2,022 |
| Apr 30, 2026 | 13.30 | 13.40 | 13.20 | 13.20 | 13.20 | - | 895 |
| Apr 29, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.12% | 2,517 |
| Apr 28, 2026 | 13.30 | 13.40 | 13.30 | 13.35 | 13.35 | - | 381 |
| Apr 27, 2026 | 13.25 | 13.40 | 13.15 | 13.35 | 13.35 | 0.75% | 7,337 |
| Apr 24, 2026 | 13.30 | 13.30 | 13.20 | 13.25 | 13.25 | -0.75% | 643 |
| Apr 23, 2026 | 13.15 | 13.40 | 13.15 | 13.35 | 13.35 | 1.14% | 786 |
| Apr 22, 2026 | 13.30 | 13.35 | 13.15 | 13.20 | 13.20 | -0.75% | 2,318 |
| Apr 21, 2026 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | 0.38% | 2,368 |
| Apr 20, 2026 | 13.20 | 13.35 | 13.05 | 13.25 | 13.25 | 0.38% | 3,356 |
| Apr 17, 2026 | 13.25 | 13.25 | 13.00 | 13.20 | 13.20 | - | 1,431 |
| Apr 16, 2026 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | -0.38% | 2,002 |
| Apr 15, 2026 | 13.25 | 13.25 | 13.00 | 13.25 | 13.25 | 1.92% | 2,080 |
| Apr 14, 2026 | 12.80 | 13.05 | 12.80 | 13.00 | 13.00 | -1.89% | 5,191 |
| Apr 13, 2026 | 13.35 | 13.35 | 12.90 | 13.25 | 13.25 | -0.38% | 4,347 |
| Apr 10, 2026 | 13.25 | 13.40 | 12.90 | 13.30 | 13.30 | 1.92% | 2,672 |
| Apr 9, 2026 | 13.30 | 13.40 | 12.70 | 13.05 | 13.05 | -1.14% | 10,811 |
| Apr 8, 2026 | 13.05 | 13.40 | 12.95 | 13.20 | 13.20 | 1.93% | 17,153 |
| Apr 7, 2026 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | 1.57% | 1,565 |
| Apr 2, 2026 | 12.75 | 12.95 | 12.70 | 12.75 | 12.75 | -0.78% | 827 |
| Apr 1, 2026 | 12.80 | 13.00 | 12.80 | 12.85 | 12.85 | 0.78% | 3,530 |
| Mar 31, 2026 | 12.75 | 12.80 | 12.70 | 12.75 | 12.75 | - | 2,533 |
| Mar 30, 2026 | 12.25 | 12.75 | 12.25 | 12.75 | 12.75 | 0.39% | 2,309 |
| Mar 27, 2026 | 12.25 | 12.70 | 12.25 | 12.70 | 12.70 | 2.83% | 12,605 |
| Mar 26, 2026 | 12.55 | 12.55 | 12.25 | 12.35 | 12.35 | -3.52% | 552 |
| Mar 25, 2026 | 12.50 | 12.80 | 12.15 | 12.80 | 12.80 | 4.07% | 14,702 |
| Mar 24, 2026 | 12.55 | 12.55 | 12.25 | 12.30 | 12.30 | -0.81% | 3,243 |
| Mar 23, 2026 | 12.40 | 12.70 | 12.10 | 12.40 | 12.40 | -0.40% | 23,837 |
| Mar 20, 2026 | 12.70 | 12.70 | 12.40 | 12.45 | 12.45 | -0.40% | 2,612 |
| Mar 19, 2026 | 12.60 | 12.60 | 12.45 | 12.50 | 12.50 | -1.19% | 2,827 |
| Mar 18, 2026 | 12.90 | 12.90 | 12.60 | 12.65 | 12.65 | -1.17% | 741 |
| 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 |