Primo Brands Corporation (FRA:V76)
Germany · Delayed Price · Currency is EUR 20.60
-0.40 (-1.90%)
At close: Jun 2, 2026
FRA:V76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| May 29, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| May 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| May 27, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| May 26, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| May 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| May 22, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 3.13% | - |
| May 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| May 20, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | -3.02% | - |
| May 19, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| May 18, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | - | - |
| May 15, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| May 14, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | - | - |
| May 13, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| May 12, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 3.11% | - |
| May 11, 2026 | 19.50 | 19.50 | 19.00 | 19.30 | 19.30 | 2.66% | 150 |
| May 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 7.43% | - |
| May 7, 2026 | 16.70 | 17.50 | 16.70 | 17.50 | 17.50 | 1.16% | - |
| May 6, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | - |
| May 5, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 1.18% | - |
| May 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Apr 30, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | -1.20% | - |
| Apr 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Apr 28, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Apr 27, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Apr 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Apr 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Apr 21, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -0.57% | - |
| Apr 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.79% | - |
| Apr 17, 2026 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Apr 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Apr 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Apr 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Apr 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Apr 10, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 3.03% | - |
| Apr 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.43% | - |
| Apr 8, 2026 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Apr 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Apr 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Apr 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Mar 31, 2026 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Mar 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| 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% | - |