Prio S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	37.34	37.43	36.33	36.55	36.55	-2.06%	9,201,200
Sep 4, 2025	37.27	37.64	37.06	37.32	37.32	-0.51%	6,891,800
Sep 3, 2025	37.66	37.82	37.28	37.51	37.51	-1.26%	7,788,300
Sep 2, 2025	37.86	38.20	37.75	37.99	37.99	0.05%	4,412,600
Sep 1, 2025	38.08	38.40	37.60	37.97	37.97	0.26%	6,219,700
Aug 29, 2025	38.59	38.68	37.61	37.87	37.87	-1.84%	8,133,300
Aug 28, 2025	38.37	39.10	38.15	38.58	38.58	0.60%	5,814,300
Aug 27, 2025	37.73	38.64	37.48	38.35	38.35	1.64%	8,488,500
Aug 26, 2025	37.98	38.13	37.24	37.73	37.73	-1.18%	9,700,700
Aug 25, 2025	38.15	38.48	38.08	38.18	38.18	0.34%	6,915,000
Aug 22, 2025	37.83	38.34	37.63	38.05	38.05	1.47%	7,095,800
Aug 21, 2025	37.25	38.10	37.09	37.50	37.50	0.54%	6,395,600
Aug 20, 2025	37.02	37.67	36.95	37.30	37.30	1.22%	6,038,700
Aug 19, 2025	37.28	37.30	36.36	36.85	36.85	-1.97%	10,415,400
Aug 18, 2025	36.60	37.83	36.15	37.59	37.59	-3.14%	34,711,400
Aug 15, 2025	38.51	38.85	38.41	38.81	38.81	0.03%	6,343,000
Aug 14, 2025	38.61	39.15	38.54	38.80	38.80	-0.18%	4,225,100
Aug 13, 2025	39.27	39.44	38.56	38.87	38.87	-1.02%	8,619,700
Aug 12, 2025	39.21	39.87	39.10	39.27	39.27	0.36%	4,444,000
Aug 11, 2025	39.50	39.67	39.03	39.13	39.13	-1.04%	3,709,100
Aug 8, 2025	39.70	40.15	39.00	39.54	39.54	-0.28%	9,728,900
Aug 7, 2025	39.90	40.30	39.65	39.65	39.65	-0.35%	9,454,100
Aug 6, 2025	40.83	41.04	39.64	39.79	39.79	-2.04%	11,373,400
Aug 5, 2025	40.27	41.09	39.79	40.62	40.62	0.35%	6,253,000
Aug 4, 2025	40.74	40.96	40.07	40.48	40.48	-1.24%	7,705,300
Aug 1, 2025	42.54	42.75	40.92	40.99	40.99	-2.84%	11,276,200
Jul 31, 2025	42.40	42.70	41.86	42.19	42.19	-1.24%	5,771,800
Jul 30, 2025	41.80	43.00	41.60	42.72	42.72	1.79%	5,851,000
Jul 29, 2025	41.49	42.44	41.38	41.97	41.97	1.18%	6,487,000
Jul 28, 2025	42.16	42.43	41.19	41.48	41.48	-1.00%	5,716,800
Jul 25, 2025	42.39	42.60	41.75	41.90	41.90	-0.95%	4,859,900
Jul 24, 2025	42.46	42.73	42.16	42.30	42.30	-0.40%	4,057,100
Jul 23, 2025	42.30	43.28	42.25	42.47	42.47	-0.26%	6,731,400
Jul 22, 2025	42.81	43.02	42.46	42.58	42.58	-0.42%	5,582,500
Jul 21, 2025	43.29	43.30	42.71	42.76	42.76	-1.22%	5,005,800
Jul 18, 2025	43.30	43.83	42.60	43.29	43.29	-0.02%	12,804,900
Jul 17, 2025	43.24	43.89	42.58	43.30	43.30	2.15%	16,750,900
Jul 16, 2025	41.87	42.73	41.85	42.39	42.39	0.64%	5,168,000
Jul 15, 2025	43.00	43.00	41.92	42.12	42.12	-1.82%	6,548,600
Jul 14, 2025	42.71	43.08	42.32	42.90	42.90	0.42%	7,020,100
Jul 11, 2025	41.80	42.77	41.67	42.72	42.72	2.20%	8,111,700
Jul 10, 2025	41.90	42.50	41.65	41.80	41.80	-1.81%	8,100,900
Jul 9, 2025	43.10	43.32	42.18	42.57	42.57	-1.18%	7,392,900
Jul 8, 2025	41.81	43.09	41.68	43.08	43.08	3.16%	7,519,600
Jul 7, 2025	42.67	42.83	41.63	41.76	41.76	-1.93%	7,785,200
Jul 4, 2025	42.72	42.82	42.35	42.58	42.58	-	2,680,100
Jul 3, 2025	42.28	43.00	41.92	42.58	42.58	1.00%	5,930,700
Jul 2, 2025	42.00	42.39	41.76	42.16	42.16	0.86%	6,679,100
Jul 1, 2025	42.61	42.66	41.45	41.80	41.80	-1.42%	6,898,200
Jun 30, 2025	42.01	42.71	41.51	42.40	42.40	1.27%	7,682,000