Prio S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	55.48	55.48	53.59	54.10	54.10	-3.57%	11,009,400
Jun 23, 2026	56.17	56.50	55.72	56.10	56.10	-1.02%	11,167,300
Jun 22, 2026	57.06	57.29	56.25	56.68	56.68	-0.91%	6,400,500
Jun 19, 2026	56.99	57.40	56.83	57.20	57.20	0.40%	5,861,400
Jun 18, 2026	57.05	57.40	55.64	56.97	56.97	0.41%	10,024,600
Jun 17, 2026	57.53	57.69	56.57	56.74	56.74	-0.19%	15,952,200
Jun 16, 2026	55.59	57.00	55.36	56.85	56.85	-0.44%	11,259,300
Jun 15, 2026	59.00	59.01	56.65	57.10	57.10	-6.91%	20,206,800
Jun 12, 2026	61.10	61.71	60.05	61.34	61.34	-1.14%	6,470,100
Jun 11, 2026	62.77	64.21	61.72	62.05	62.05	-1.32%	10,521,900
Jun 10, 2026	61.81	63.30	61.81	62.88	62.88	1.75%	7,012,600
Jun 9, 2026	61.50	62.93	61.29	61.80	61.80	-1.18%	8,569,400
Jun 8, 2026	61.68	62.62	61.38	62.54	62.54	2.32%	5,961,300
Jun 5, 2026	62.36	62.61	60.76	61.12	61.12	-2.35%	6,604,100