Primo Brands Corporation (FRA:V76)
Germany · Delayed Price · Currency is EUR 13.40
+0.10 (0.75%)
At close: Nov 28, 2025
Primo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | - |
| Nov 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Nov 25, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | -0.78% | - |
| Nov 24, 2025 | 13.00 | 13.30 | 12.90 | 12.90 | 12.81 | -0.77% | 300 |
| Nov 21, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.91 | -1.52% | - |
| Nov 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.11 | - | - |
| Nov 19, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.11 | - | - |
| Nov 18, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.11 | -5.71% | - |
| Nov 17, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.91 | 0.72% | - |
| Nov 14, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.81 | -0.71% | - |
| Nov 13, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 13.91 | 0.72% | - |
| Nov 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.81 | -28.72% | 100 |
| Nov 6, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.37 | 1.56% | - |
| Nov 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | 2.13% | - |
| Nov 4, 2025 | 18.80 | 18.90 | 18.80 | 18.80 | 18.67 | -0.53% | - |
| Nov 3, 2025 | 18.90 | 19.00 | 18.90 | 18.90 | 18.77 | 2.16% | - |
| Oct 31, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.38 | 0.54% | - |
| Oct 30, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.28 | -0.54% | - |
| Oct 29, 2025 | 19.10 | 19.10 | 18.50 | 18.50 | 18.38 | -2.12% | - |
| Oct 28, 2025 | 19.30 | 19.30 | 18.90 | 18.90 | 18.77 | -0.53% | - |
| Oct 27, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 18.87 | -0.52% | - |
| Oct 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | -0.52% | - |
| Oct 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | 1.59% | - |
| Oct 22, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | 18.77 | -1.05% | - |
| Oct 21, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 18.97 | 2.14% | - |
| Oct 20, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.57 | -0.53% | - |
| Oct 17, 2025 | 18.70 | 18.80 | 18.60 | 18.80 | 18.67 | -1.57% | - |
| Oct 16, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 18.97 | 0.53% | - |
| Oct 15, 2025 | 19.10 | 19.20 | 19.00 | 19.00 | 18.87 | 2.15% | - |
| Oct 14, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.47 | 1.64% | - |
| Oct 13, 2025 | 18.60 | 18.70 | 18.30 | 18.30 | 18.18 | -4.69% | - |
| Oct 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | 2.67% | - |
| Oct 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | 0.54% | - |
| Oct 8, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.47 | 1.09% | - |
| Oct 7, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.28 | -2.13% | - |
| Oct 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | 0.53% | 150 |
| Oct 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | 1.08% | - |
| Oct 2, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.38 | -0.54% | - |
| Oct 1, 2025 | 18.60 | 18.60 | 18.50 | 18.60 | 18.47 | -1.06% | - |
| Sep 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | -1.05% | - |
| Sep 29, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 18.87 | - | - |
| Sep 26, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 18.87 | 0.53% | - |
| Sep 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | -0.53% | - |
| Sep 24, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 18.87 | 1.06% | - |
| Sep 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | -1.05% | - |
| Sep 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | - | - |
| Sep 19, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 18.87 | -0.52% | - |
| Sep 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | 1.06% | - |
| Sep 17, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.77 | -1.05% | - |