Prio S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	68.01	68.75	67.27	68.40	68.40	0.59%	6,173,600
May 21, 2026	69.25	70.43	67.15	68.00	68.00	-0.92%	11,515,500
May 20, 2026	68.56	69.44	67.20	68.63	68.63	-1.00%	12,275,100
May 19, 2026	68.18	69.56	68.18	69.32	69.32	0.73%	5,992,000
May 18, 2026	68.51	69.24	67.50	68.82	68.82	0.03%	7,627,200
May 15, 2026	67.85	68.99	67.35	68.80	68.80	2.24%	9,316,800
May 14, 2026	65.00	67.94	65.00	67.29	67.29	2.81%	9,840,600
May 13, 2026	64.89	65.84	64.06	65.45	65.45	1.27%	9,565,000
May 12, 2026	64.15	65.40	63.85	64.63	64.63	1.57%	10,168,300
May 11, 2026	64.10	64.45	62.85	63.63	63.63	0.57%	6,538,400
May 8, 2026	65.00	65.03	63.00	63.27	63.27	-1.75%	7,815,400
May 7, 2026	65.10	65.70	63.99	64.40	64.40	-3.22%	13,303,400
May 6, 2026	66.25	66.98	65.00	66.54	66.54	-4.26%	15,817,600
May 5, 2026	68.92	69.57	68.19	69.50	69.50	-0.94%	10,766,800
May 4, 2026	67.40	70.80	66.16	70.16	70.16	5.65%	18,765,200
Apr 30, 2026	65.78	66.78	64.92	66.41	66.41	0.05%	6,603,200
Apr 29, 2026	65.00	66.93	65.00	66.38	66.38	3.07%	11,185,600
Apr 28, 2026	65.10	65.36	63.73	64.40	64.40	0.08%	7,665,300
Apr 27, 2026	63.05	64.90	62.98	64.35	64.35	2.75%	10,034,900
Apr 24, 2026	62.50	62.84	61.13	62.63	62.63	-0.14%	7,016,500
Apr 23, 2026	62.81	64.04	61.95	62.72	62.72	0.03%	9,481,600
Apr 22, 2026	62.62	63.63	61.93	62.70	62.70	1.74%	11,929,600
Apr 20, 2026	63.47	63.84	61.43	61.63	61.63	-0.05%	12,340,400
Apr 17, 2026	60.84	61.66	58.92	61.66	61.66	-4.03%	25,055,200
Apr 16, 2026	63.43	64.79	62.97	64.25	64.25	1.68%	8,471,200
Apr 15, 2026	65.10	65.24	62.38	63.19	63.19	-2.90%	11,919,700
Apr 14, 2026	66.44	67.12	63.58	65.08	65.08	-2.57%	11,048,900
Apr 13, 2026	69.70	69.87	66.32	66.80	66.80	-1.26%	14,577,800
Apr 10, 2026	65.42	67.76	65.33	67.65	67.65	3.36%	12,041,200
Apr 9, 2026	65.93	67.46	64.09	65.45	65.45	2.11%	16,502,000
Apr 8, 2026	61.05	64.83	60.80	64.10	64.10	-5.49%	24,546,000
Apr 7, 2026	67.85	68.76	67.07	67.82	67.82	0.77%	9,561,900
Apr 6, 2026	67.00	68.46	66.82	67.30	67.30	-0.69%	7,298,300
Apr 2, 2026	68.26	69.14	66.05	67.77	67.77	5.68%	20,007,400
Apr 1, 2026	64.80	65.46	62.54	64.13	64.13	-3.14%	25,915,300
Mar 31, 2026	72.30	72.98	66.20	66.21	66.21	-8.17%	27,612,800
Mar 30, 2026	71.11	72.97	70.68	72.10	72.10	1.81%	13,293,100
Mar 27, 2026	69.50	71.55	68.63	70.82	70.82	3.00%	18,540,500
Mar 26, 2026	68.00	69.09	67.77	68.76	68.76	2.20%	10,909,600
Mar 25, 2026	65.80	67.44	65.40	67.28	67.28	-0.52%	12,019,000
Mar 24, 2026	66.67	68.07	66.14	67.63	67.63	2.53%	11,989,200
Mar 23, 2026	64.00	67.07	63.05	65.96	65.96	-2.84%	21,010,600
Mar 20, 2026	66.14	67.89	64.12	67.89	67.89	3.14%	22,036,900
Mar 19, 2026	67.50	68.94	65.00	65.82	65.82	-0.32%	24,276,900
Mar 18, 2026	62.99	66.11	62.99	66.03	66.03	5.33%	20,885,000
Mar 17, 2026	60.10	62.93	60.10	62.69	62.69	4.83%	18,060,600
Mar 16, 2026	58.08	59.91	57.23	59.80	59.80	3.46%	16,090,200
Mar 13, 2026	59.00	59.26	57.38	57.80	57.80	-2.86%	28,870,500
Mar 12, 2026	61.13	62.00	56.87	59.50	59.50	0.25%	40,106,400
Mar 11, 2026	61.00	61.50	58.90	59.35	59.35	0.76%	22,697,900