Prio S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	63.28	65.24	63.13	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
Aug 20, 2026	62.80	62.98	61.80	62.04	62.04	0.83%	8,006,000
Aug 19, 2026	62.00	62.79	61.53	61.53	61.53	0.05%	6,589,300
Aug 18, 2026	61.80	62.27	60.97	61.50	61.50	-0.13%	5,383,200
Aug 17, 2026	58.71	61.91	58.71	61.58	61.58	5.03%	9,794,400
Aug 14, 2026	58.55	59.39	58.55	58.63	58.63	-0.74%	4,984,700
Aug 13, 2026	58.49	59.69	57.93	59.07	59.07	-0.12%	4,500,100
Aug 12, 2026	59.19	59.81	58.74	59.14	59.14	-0.19%	5,513,400
Aug 11, 2026	61.36	61.73	58.85	59.25	59.25	-3.25%	7,738,400
Aug 10, 2026	58.35	61.24	58.32	61.24	61.24	6.60%	9,826,700
Aug 7, 2026	58.50	58.93	57.35	57.45	57.45	-1.98%	5,807,600
Aug 6, 2026	59.50	59.78	58.46	58.61	58.61	-1.00%	8,406,900
Aug 5, 2026	59.21	59.99	58.21	59.20	59.20	1.28%	9,994,900
Aug 4, 2026	58.20	58.58	56.95	58.45	58.45	-0.09%	8,390,100
Aug 3, 2026	58.65	59.55	58.44	58.50	58.50	-3.86%	7,072,400
Jul 31, 2026	59.96	61.08	59.82	60.85	60.85	1.48%	7,174,700
Jul 30, 2026	58.05	59.97	57.91	59.96	59.96	2.65%	4,328,600
Jul 29, 2026	57.90	59.08	57.90	58.41	58.41	2.89%	9,652,400
Jul 28, 2026	55.40	57.06	55.28	56.77	56.77	1.90%	8,441,900
Jul 27, 2026	56.99	57.50	55.70	55.71	55.71	-5.29%	7,107,500
Jul 24, 2026	59.83	60.27	58.46	58.82	58.82	-2.84%	5,374,100
Jul 23, 2026	61.00	61.35	60.54	60.54	60.54	1.29%	6,359,200
Jul 22, 2026	58.91	59.99	58.66	59.77	59.77	2.73%	5,034,100
Jul 21, 2026	58.15	58.96	58.11	58.18	58.18	0.85%	4,481,400
Jul 20, 2026	57.85	58.72	57.62	57.69	57.69	-0.28%	4,922,100
Jul 17, 2026	57.20	58.00	57.07	57.85	57.85	1.87%	5,305,500
Jul 16, 2026	57.22	57.95	56.79	56.79	56.79	-1.23%	3,792,100
Jul 15, 2026	57.38	57.91	57.01	57.50	57.50	-0.12%	4,712,800
Jul 14, 2026	57.83	57.94	56.38	57.57	57.57	0.65%	8,633,700
Jul 13, 2026	56.50	57.52	55.64	57.20	57.20	3.16%	9,339,000
Jul 10, 2026	56.29	56.29	55.04	55.45	55.45	-0.29%	6,815,700
Jul 9, 2026	56.65	57.28	55.27	55.61	55.61	-1.44%	6,565,200
Jul 8, 2026	57.50	57.67	56.30	56.42	56.42	0.34%	12,476,200
Jul 7, 2026	53.75	56.36	53.70	56.23	56.23	4.97%	13,477,500
Jul 6, 2026	53.60	53.77	52.75	53.57	53.57	1.15%	5,037,800
Jul 3, 2026	52.93	53.13	52.21	52.96	52.96	0.74%	7,754,300
Jul 2, 2026	51.96	52.77	51.62	52.57	52.57	0.32%	5,498,300
Jul 1, 2026	51.71	52.53	51.36	52.40	52.40	0.48%	5,679,200
Jun 30, 2026	52.95	53.24	52.13	52.15	52.15	-1.88%	7,677,100
Jun 29, 2026	53.55	53.78	52.80	53.15	53.15	-0.26%	3,595,800
Jun 26, 2026	53.15	53.62	52.81	53.29	53.29	-1.21%	5,865,500
Jun 25, 2026	53.58	54.57	53.36	53.94	53.94	-0.30%	19,383,100