Prio S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	39.44	40.14	39.09	39.70	39.70	0.94%	7,647,800
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
Nov 24, 2025	38.66	38.90	38.32	38.54	38.54	-0.67%	9,987,100
Nov 21, 2025	39.00	39.27	38.41	38.80	38.80	-1.55%	11,520,100
Nov 19, 2025	39.70	39.82	39.31	39.41	39.41	-1.57%	7,753,400
Nov 18, 2025	39.60	40.42	39.50	40.04	40.04	0.48%	6,485,800
Nov 17, 2025	39.79	40.54	39.74	39.85	39.85	0.15%	8,131,600
Nov 14, 2025	40.00	40.74	39.68	39.79	39.79	-0.10%	7,308,100
Nov 13, 2025	40.01	40.35	39.44	39.83	39.83	-0.45%	10,361,400
Nov 12, 2025	40.42	40.50	39.25	40.01	40.01	-0.72%	10,812,200
Nov 11, 2025	39.52	40.48	39.30	40.30	40.30	2.73%	11,941,800
Nov 10, 2025	39.16	39.37	38.81	39.23	39.23	0.98%	8,183,000
Nov 7, 2025	38.70	39.17	38.54	38.85	38.85	1.01%	7,735,000
Nov 6, 2025	38.05	38.87	37.81	38.46	38.46	1.72%	10,371,600
Nov 5, 2025	36.35	38.05	36.23	37.81	37.81	2.88%	13,099,700
Nov 4, 2025	36.18	36.80	36.08	36.75	36.75	0.85%	6,146,600
Nov 3, 2025	36.10	37.02	35.87	36.44	36.44	1.14%	12,807,500
Oct 31, 2025	35.99	36.03	35.65	36.03	36.03	0.73%	7,224,000
Oct 30, 2025	35.69	36.08	35.57	35.77	35.77	-0.64%	5,309,100
Oct 29, 2025	36.65	36.67	35.88	36.00	36.00	-1.18%	7,701,800
Oct 28, 2025	36.79	36.79	36.20	36.43	36.43	-1.54%	6,998,600
Oct 27, 2025	37.25	37.26	36.73	37.00	37.00	-0.13%	4,359,200
Oct 24, 2025	37.00	37.26	36.80	37.05	37.05	0.52%	5,335,300
Oct 23, 2025	37.12	37.38	36.61	36.86	36.86	1.80%	8,101,700
Oct 22, 2025	35.46	36.35	35.29	36.21	36.21	3.02%	8,883,900
Oct 21, 2025	35.65	35.79	34.79	35.15	35.15	-0.73%	8,038,200
Oct 20, 2025	35.90	35.90	35.26	35.41	35.41	-1.97%	6,565,900
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%	8,956,300
Oct 15, 2025	35.33	35.73	34.53	34.60	34.60	-2.04%	12,765,700
Oct 14, 2025	36.00	36.05	35.13	35.32	35.32	-2.70%	10,762,400
Oct 13, 2025	36.49	36.49	36.25	36.30	36.30	0.78%	5,337,500
Oct 10, 2025	36.97	37.04	35.93	36.02	36.02	-3.38%	10,110,100
Oct 9, 2025	37.65	37.75	37.18	37.28	37.28	-0.96%	6,387,300
Oct 8, 2025	37.99	38.00	37.47	37.64	37.64	-0.24%	3,985,300
Oct 7, 2025	37.60	37.83	37.16	37.73	37.73	-0.47%	5,558,000
Oct 6, 2025	38.41	38.55	37.85	37.91	37.91	-0.86%	3,455,000
Oct 3, 2025	38.26	38.45	38.07	38.24	38.24	-0.16%	2,845,500
Oct 2, 2025	38.21	38.54	38.07	38.30	38.30	-0.23%	4,552,700
Oct 1, 2025	38.10	38.39	37.68	38.39	38.39	0.68%	6,599,000
Sep 30, 2025	38.56	38.79	37.97	38.13	38.13	-2.00%	8,034,900
Sep 29, 2025	39.15	39.45	38.80	38.91	38.91	-0.84%	7,755,300
Sep 26, 2025	39.04	39.59	38.86	39.24	39.24	0.23%	5,846,800
Sep 25, 2025	38.75	39.33	38.67	39.15	39.15	0.62%	7,387,300