Prio S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	39.41	39.53	38.59	38.93	38.93	-1.69%	6,171,000
Dec 10, 2025	39.84	40.05	39.34	39.60	39.60	-0.50%	4,371,000
Dec 9, 2025	39.35	39.93	39.19	39.80	39.80	1.14%	5,983,700
Dec 8, 2025	39.33	39.85	39.17	39.35	39.35	0.23%	8,654,300
Dec 5, 2025	39.54	40.15	38.92	39.26	39.26	-0.83%	9,130,500
Dec 4, 2025	39.44	40.14	39.09	39.59	39.59	0.66%	8,878,000
Dec 3, 2025	37.96	39.34	37.96	39.33	39.33	4.66%	11,462,600
Dec 2, 2025	37.56	38.10	37.11	37.58	37.58	0.05%	6,006,100
Dec 1, 2025	37.45	37.85	37.18	37.56	37.56	0.94%	4,916,200
Nov 28, 2025	37.60	37.83	37.16	37.21	37.21	-1.33%	5,618,100
Nov 27, 2025	37.85	37.96	37.36	37.71	37.71	-0.74%	4,959,900
Nov 26, 2025	37.52	38.00	37.22	37.99	37.99	1.25%	7,332,100
Nov 25, 2025	38.20	38.30	37.40	37.52	37.52	-2.65%	8,658,500