Prio S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	39.21	39.87	39.10	39.67	39.67	1.38%	2,337,600
Aug 11, 2025	39.50	39.67	39.03	39.13	39.13	-1.04%	3,691,700
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
Jun 27, 2025	41.80	42.93	41.45	41.87	41.87	0.05%	8,029,500
Jun 26, 2025	41.04	42.44	41.04	41.85	41.85	2.00%	8,442,600
Jun 25, 2025	41.72	41.92	40.83	41.03	41.03	-1.28%	9,063,300
Jun 24, 2025	42.33	43.31	40.93	41.56	41.56	-3.91%	19,524,200
Jun 23, 2025	43.96	44.44	42.64	43.25	43.25	-0.71%	14,990,900
Jun 20, 2025	43.60	44.00	43.37	43.56	43.56	-0.32%	11,367,500
Jun 18, 2025	43.96	44.17	43.12	43.70	43.70	-0.75%	9,586,500
Jun 17, 2025	43.52	44.03	43.16	44.03	44.03	1.97%	10,165,300
Jun 16, 2025	43.71	44.32	43.03	43.18	43.18	-1.82%	11,671,400
Jun 13, 2025	45.65	45.65	43.34	43.98	43.98	1.76%	17,205,500
Jun 12, 2025	43.00	43.39	42.57	43.22	43.22	-0.21%	6,901,200
Jun 11, 2025	43.10	43.85	42.67	43.31	43.31	1.74%	11,168,400
Jun 10, 2025	42.62	43.20	42.24	42.57	42.57	1.00%	8,206,900
Jun 9, 2025	42.62	42.74	41.66	42.15	42.15	-0.85%	6,642,100
Jun 6, 2025	41.24	42.60	41.22	42.51	42.51	3.56%	10,041,300
Jun 5, 2025	41.32	41.49	40.77	41.05	41.05	0.37%	6,252,600
Jun 4, 2025	41.16	42.15	40.61	40.90	40.90	-0.12%	12,365,600
Jun 3, 2025	39.20	41.40	39.20	40.95	40.95	3.04%	11,809,900