Prio S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	69.11	69.59	67.28	68.33	68.33	-4.42%	5,051,700
Oct 30, 2026	71.30	71.78	70.30	71.49	71.49	1.45%	8,976,000
Oct 29, 2026	71.00	71.55	69.25	70.47	70.47	-1.72%	10,041,800
Oct 28, 2026	71.00	72.90	70.71	71.70	71.70	1.80%	15,522,000
Oct 27, 2026	70.00	70.98	69.13	70.43	70.43	-1.00%	12,182,400
Oct 26, 2026	69.00	71.90	66.25	71.14	71.14	-3.60%	20,313,500
Oct 23, 2026	72.79	74.60	72.68	73.80	73.80	1.61%	8,410,900
Oct 22, 2026	72.11	72.88	70.87	72.63	72.63	1.85%	7,783,100
Oct 21, 2026	70.96	72.11	70.11	71.31	71.31	0.08%	7,117,900
Oct 20, 2026	71.50	71.99	68.10	71.25	71.25	0.35%	11,222,800
Oct 19, 2026	69.80	71.07	69.27	71.00	71.00	1.28%	5,995,700
Oct 16, 2026	68.63	70.95	68.60	70.10	70.10	2.56%	9,822,800
Oct 15, 2026	68.29	68.75	67.74	68.35	68.35	0.09%	10,149,800
Oct 14, 2026	67.50	68.96	67.11	68.29	68.29	2.29%	11,637,200
Oct 13, 2026	63.95	67.10	63.72	66.76	66.76	3.58%	12,109,100
Oct 9, 2026	63.75	65.19	63.41	64.45	64.45	1.10%	7,533,500
Oct 8, 2026	64.21	65.30	63.40	63.75	63.75	1.82%	9,415,200
Oct 7, 2026	62.70	63.49	62.03	62.61	62.61	0.90%	6,842,800
Oct 6, 2026	63.80	63.88	61.82	62.05	62.05	-3.27%	9,005,300
Oct 5, 2026	65.00	65.33	63.00	64.15	64.15	1.81%	15,605,300
Oct 2, 2026	61.24	63.29	60.22	63.01	63.01	2.52%	8,028,400
Oct 1, 2026	61.25	62.25	61.12	61.46	61.46	0.92%	5,534,500
Sep 30, 2026	62.52	62.79	60.90	60.90	60.90	-1.14%	7,589,900
Sep 29, 2026	60.75	61.78	60.00	61.60	61.60	-0.05%	6,811,200
Sep 28, 2026	60.19	62.10	60.15	61.63	61.63	3.84%	9,182,900
Sep 25, 2026	60.00	60.25	59.08	59.35	59.35	-2.24%	8,058,800
Sep 24, 2026	61.04	61.85	60.17	60.71	60.71	-0.25%	11,018,000
Sep 23, 2026	60.71	61.49	59.64	60.86	60.86	0.66%	12,504,200
Sep 22, 2026	60.18	60.96	59.97	60.46	60.46	-0.97%	7,807,600
Sep 21, 2026	62.68	62.70	60.68	61.05	61.05	-3.46%	8,062,900
Sep 18, 2026	63.01	63.81	62.40	63.24	63.24	-0.08%	6,310,100
Sep 17, 2026	62.05	63.48	61.35	63.29	63.29	1.13%	9,625,800
Sep 16, 2026	64.88	64.88	62.58	62.58	62.58	-4.72%	9,073,800
Sep 15, 2026	63.90	66.08	63.34	65.68	65.68	2.77%	8,324,300
Sep 14, 2026	65.20	65.35	63.59	63.91	63.91	-0.44%	7,140,300
Sep 11, 2026	63.47	64.19	62.33	64.19	64.19	-	7,327,700
Sep 10, 2026	63.82	64.64	63.05	64.19	64.19	2.67%	9,413,800
Sep 9, 2026	63.00	63.14	61.85	62.52	62.52	0.84%	15,109,800
Sep 8, 2026	61.04	63.05	61.01	62.00	62.00	3.01%	8,100,700
Sep 4, 2026	61.15	61.27	59.50	60.19	60.19	-2.13%	8,490,800
Sep 3, 2026	64.75	64.79	61.44	61.50	61.50	-4.52%	12,898,900
Sep 2, 2026	63.28	65.24	63.13	64.41	64.41	0.66%	7,383,500
Sep 1, 2026	63.60	64.29	62.85	63.99	63.99	2.09%	7,746,400
Aug 31, 2026	61.80	62.93	61.50	62.68	62.68	3.53%	7,090,100
Aug 28, 2026	61.00	61.50	59.71	60.54	60.54	-0.90%	5,010,200
Aug 27, 2026	60.76	61.74	59.94	61.09	61.09	0.54%	6,373,400
Aug 26, 2026	60.05	61.33	59.46	60.76	60.76	-0.20%	5,961,500
Aug 25, 2026	60.16	61.40	59.96	60.88	60.88	-1.20%	5,112,400
Aug 24, 2026	61.92	62.07	60.70	61.62	61.62	-1.96%	5,127,100
Aug 21, 2026	62.11	62.98	61.82	62.85	62.85	1.31%	5,566,400