Primo Brands Corporation (FRA:V76)
Germany · Delayed Price · Currency is EUR 15.40
-0.50 (-3.14%)
At close: Mar 27, 2026
FRA:V76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | -3.14% | - |
| Mar 26, 2026 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | 3.25% | - |
| Mar 25, 2026 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Mar 24, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Mar 23, 2026 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | -0.62% | - |
| Mar 20, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -4.19% | - |
| Mar 19, 2026 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Mar 18, 2026 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Mar 17, 2026 | 17.40 | 17.60 | 17.30 | 17.60 | 17.60 | 1.15% | - |
| Mar 16, 2026 | 18.10 | 18.30 | 17.40 | 17.40 | 17.40 | -1.69% | 400 |
| Mar 13, 2026 | 17.90 | 18.00 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Mar 12, 2026 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Mar 11, 2026 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Mar 10, 2026 | 18.60 | 18.60 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Mar 9, 2026 | 18.80 | 18.90 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 6, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -4.17% | - |
| Mar 5, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | -2.54% | - |
| Mar 4, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.59 | 1.55% | - |
| Mar 3, 2026 | 19.20 | 19.40 | 19.10 | 19.40 | 19.30 | 2.11% | - |
| Mar 2, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 18.90 | 1.06% | - |
| Feb 27, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.70 | 9.30% | - |
| Feb 26, 2026 | 16.40 | 17.20 | 16.40 | 17.20 | 17.11 | 5.52% | - |
| Feb 25, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.21 | 1.88% | - |
| Feb 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.91 | 1.27% | - |
| Feb 23, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.71 | 0.64% | - |
| Feb 20, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.62 | 0.64% | - |
| Feb 19, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.52 | 1.96% | - |
| Feb 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.22 | -2.55% | - |
| Feb 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | - | - |
| Feb 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | -0.63% | - |
| Feb 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | -1.25% | - |
| Feb 12, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 15.91 | 1.27% | - |
| Feb 11, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.71 | 0.64% | - |
| Feb 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | -3.68% | - |
| Feb 9, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.21 | 0.62% | - |
| Feb 6, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.11 | -0.61% | - |
| Feb 5, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.21 | 2.52% | - |
| Feb 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | 0.63% | - |
| Feb 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | -1.25% | - |
| Feb 2, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 15.91 | 1.91% | - |
| Jan 30, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.62 | 1.29% | - |
| Jan 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.42 | -1.27% | - |
| Jan 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | -0.63% | - |
| Jan 27, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.71 | -1.86% | - |
| Jan 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | 0.63% | - |
| Jan 23, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 15.91 | -2.44% | - |
| Jan 22, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.31 | 3.14% | - |
| Jan 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | 1.27% | - |
| Jan 20, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.62 | -1.26% | - |
| Jan 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | 0.63% | - |