Prio S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	35.15	36.38	34.56	36.12	36.12	5.61%	28,018,700
Oct 16, 2025	34.63	34.86	34.18	34.20	34.20	-1.16%	8,969,900
Oct 15, 2025	35.33	35.73	34.53	34.60	34.60	-2.04%	12,796,000
Oct 14, 2025	36.00	36.05	35.13	35.32	35.32	-2.70%	10,794,100
Oct 13, 2025	36.49	36.49	36.25	36.30	36.30	0.78%	5,343,700
Oct 10, 2025	36.97	37.04	35.93	36.02	36.02	-3.38%	10,143,700
Oct 9, 2025	37.65	37.75	37.18	37.28	37.28	-0.96%	6,449,900
Oct 8, 2025	37.99	38.00	37.47	37.64	37.64	-0.24%	3,996,200
Oct 7, 2025	37.60	37.83	37.16	37.73	37.73	-0.47%	5,573,300
Oct 6, 2025	38.41	38.55	37.85	37.91	37.91	-0.86%	3,486,500
Oct 3, 2025	38.26	38.45	38.07	38.24	38.24	-0.16%	2,850,500
Oct 2, 2025	38.21	38.54	38.07	38.30	38.30	-0.23%	4,559,000
Oct 1, 2025	38.10	38.39	37.68	38.39	38.39	0.68%	6,612,300
Sep 30, 2025	38.56	38.79	37.97	38.13	38.13	-2.00%	8,063,800
Sep 29, 2025	39.15	39.45	38.80	38.91	38.91	-0.84%	7,790,200
Sep 26, 2025	39.04	39.59	38.86	39.24	39.24	0.23%	5,897,000
Sep 25, 2025	38.75	39.33	38.67	39.15	39.15	0.62%	7,466,100
Sep 24, 2025	38.85	39.01	38.30	38.91	38.91	0.86%	5,622,700
Sep 23, 2025	38.50	39.05	38.35	38.58	38.58	1.05%	5,961,800
Sep 22, 2025	37.88	38.39	37.69	38.18	38.18	0.32%	4,820,400
Sep 19, 2025	38.83	38.96	38.06	38.06	38.06	-2.13%	8,189,800
Sep 18, 2025	38.23	38.92	38.11	38.89	38.89	1.70%	7,339,800
Sep 17, 2025	38.47	38.76	38.12	38.24	38.24	-0.60%	5,891,800
Sep 16, 2025	39.04	39.05	38.44	38.47	38.47	1.32%	8,100,500
Sep 15, 2025	38.01	38.54	37.91	37.97	37.97	-0.47%	5,744,200
Sep 12, 2025	38.30	39.00	37.82	38.15	38.15	0.63%	9,725,800
Sep 11, 2025	37.41	37.91	37.34	37.91	37.91	0.74%	5,788,000
Sep 10, 2025	37.18	37.95	37.18	37.63	37.63	1.46%	6,117,100
Sep 9, 2025	36.90	37.37	36.83	37.09	37.09	1.37%	4,816,200
Sep 8, 2025	37.04	37.18	36.42	36.59	36.59	0.11%	5,394,500
Sep 5, 2025	37.34	37.43	36.33	36.55	36.55	-2.06%	9,244,900
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