Prio S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.75	54.49	52.13	54.49	54.49	4.11%	19,088,600
Feb 26, 2026	53.10	53.57	52.34	52.34	52.34	-2.41%	11,572,300
Feb 25, 2026	54.98	55.04	53.00	53.63	53.63	-1.92%	7,089,200
Feb 24, 2026	54.00	54.89	53.70	54.68	54.68	1.77%	9,918,000
Feb 23, 2026	54.81	55.89	53.24	53.73	53.73	-2.34%	10,312,200
Feb 20, 2026	54.93	55.02	54.15	55.02	55.02	0.16%	9,428,900
Feb 19, 2026	54.02	56.05	53.70	54.93	54.93	2.14%	14,243,600
Feb 18, 2026	53.15	53.80	53.04	53.78	53.78	2.32%	8,114,300
Feb 13, 2026	51.60	52.80	51.45	52.56	52.56	0.63%	5,158,200
Feb 12, 2026	53.26	53.83	51.70	52.23	52.23	-2.56%	18,884,200
Feb 11, 2026	51.99	54.00	51.80	53.60	53.60	4.14%	14,833,000
Feb 10, 2026	50.88	51.59	50.80	51.47	51.47	0.82%	5,090,600
Feb 9, 2026	50.73	51.50	50.21	51.05	51.05	0.83%	7,333,000
Feb 6, 2026	49.08	50.76	48.67	50.63	50.63	3.01%	8,009,800
Feb 5, 2026	50.14	50.44	48.77	49.15	49.15	-2.19%	11,831,500
Feb 4, 2026	51.46	51.46	50.01	50.25	50.25	-2.43%	12,570,600
Feb 3, 2026	50.99	52.66	50.99	51.50	51.50	1.22%	8,827,300
Feb 2, 2026	49.68	51.08	49.36	50.88	50.88	-0.22%	14,347,500
Jan 30, 2026	50.99	51.51	50.42	50.99	50.99	-1.01%	10,511,300
Jan 29, 2026	51.15	51.98	50.70	51.51	51.51	2.00%	18,187,800
Jan 28, 2026	49.09	50.72	49.09	50.50	50.50	3.04%	14,580,800
Jan 27, 2026	48.80	49.64	48.51	49.01	49.01	1.05%	12,796,800
Jan 26, 2026	48.56	48.83	47.40	48.50	48.50	-0.04%	9,296,100
Jan 23, 2026	47.05	48.99	47.05	48.52	48.52	4.91%	16,514,400
Jan 22, 2026	46.74	47.08	46.07	46.25	46.25	-1.34%	16,034,600
Jan 21, 2026	45.91	47.16	45.34	46.88	46.88	3.24%	15,136,900
Jan 20, 2026	44.93	45.78	44.54	45.41	45.41	1.07%	10,324,400
Jan 19, 2026	43.85	45.12	43.81	44.93	44.93	1.72%	6,223,200
Jan 16, 2026	43.81	44.69	43.81	44.17	44.17	0.89%	15,880,600
Jan 15, 2026	43.36	43.95	42.97	43.78	43.78	-0.66%	9,288,600
Jan 14, 2026	43.12	44.83	42.76	44.07	44.07	2.97%	13,991,100
Jan 13, 2026	43.34	43.77	42.80	42.80	42.80	-1.02%	14,259,600
Jan 12, 2026	42.57	43.44	42.32	43.24	43.24	1.31%	5,905,600
Jan 9, 2026	41.71	43.07	41.52	42.68	42.68	2.03%	10,072,400
Jan 8, 2026	41.13	41.93	40.75	41.83	41.83	1.85%	12,723,300
Jan 7, 2026	40.65	41.40	40.19	41.07	41.07	0.61%	10,893,600
Jan 6, 2026	41.56	42.06	40.67	40.82	40.82	-0.80%	8,455,000
Jan 5, 2026	41.61	41.89	40.59	41.15	41.15	-1.46%	9,298,900
Jan 2, 2026	41.42	41.84	40.89	41.76	41.76	0.82%	7,564,000
Dec 30, 2025	41.25	41.58	40.90	41.42	41.42	0.68%	4,692,600
Dec 29, 2025	41.06	41.50	40.62	41.14	41.14	1.33%	7,847,500
Dec 26, 2025	40.16	40.60	39.74	40.60	40.60	0.45%	4,900,700
Dec 23, 2025	39.50	40.45	39.38	40.42	40.42	2.56%	8,875,000
Dec 22, 2025	38.55	39.79	38.55	39.41	39.41	3.14%	17,065,300
Dec 19, 2025	38.60	38.96	38.21	38.21	38.21	-0.88%	8,878,500
Dec 18, 2025	38.81	39.54	38.47	38.55	38.55	-0.05%	7,811,400
Dec 17, 2025	38.89	39.28	38.42	38.57	38.57	0.05%	10,746,700
Dec 16, 2025	39.05	39.05	38.10	38.55	38.55	-2.41%	7,934,200
Dec 15, 2025	39.50	39.75	39.27	39.50	39.50	0.23%	4,717,300
Dec 12, 2025	38.95	39.52	38.81	39.41	39.41	1.23%	3,909,600