Prio S.A. (PTRRY)
OTCMKTS · Delayed Price · Currency is USD
7.53
+0.03 (0.33%)
Sep 18, 2025, 3:23 PM EDT
Prio S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 512 |
| Sep 16, 2025 | 7.40 | 7.70 | 7.16 | 7.70 | 7.70 | 8.91% | 978 |
| Sep 15, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.87% | 376 |
| Sep 12, 2025 | 7.35 | 7.35 | 7.28 | 7.28 | 7.28 | -1.64% | 18,740 |
| Sep 11, 2025 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | 5.71% | 928 |
| Sep 10, 2025 | 7.27 | 7.50 | 7.00 | 7.00 | 7.00 | -1.13% | 3,521 |
| Sep 9, 2025 | 7.09 | 7.10 | 7.08 | 7.08 | 7.08 | 2.61% | 3,822 |
| Sep 8, 2025 | 6.96 | 6.96 | 6.90 | 6.90 | 6.90 | 0.26% | 3,116 |
| Sep 5, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Sep 4, 2025 | 6.84 | 6.88 | 6.84 | 6.88 | 6.88 | -0.25% | 260,204 |
| Sep 3, 2025 | 7.11 | 7.11 | 6.90 | 6.90 | 6.90 | -0.73% | 250,657 |
| Sep 2, 2025 | 7.07 | 7.19 | 6.95 | 6.95 | 6.95 | -2.11% | 206,153 |
| Aug 29, 2025 | 7.05 | 8.08 | 7.05 | 7.10 | 7.10 | 1.14% | 9,096 |
| Aug 28, 2025 | 7.50 | 7.67 | 7.02 | 7.02 | 7.02 | -6.77% | 1,516 |
| Aug 27, 2025 | 7.19 | 7.53 | 7.19 | 7.53 | 7.53 | 1.21% | 585 |
| Aug 26, 2025 | 7.00 | 7.44 | 7.00 | 7.44 | 7.44 | 2.76% | 450 |
| Aug 25, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.33% | 158 |
| Aug 22, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Aug 21, 2025 | 7.37 | 7.42 | 7.08 | 7.08 | 7.08 | -4.39% | 1,208 |
| Aug 20, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 5.71% | 637 |
| Aug 19, 2025 | 6.80 | 7.00 | 6.74 | 7.00 | 7.00 | 2.19% | 1,600 |
| Aug 18, 2025 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -7.68% | 147,800 |
| Aug 15, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Aug 14, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 4.36% | 356 |
| Aug 13, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -7.19% | 231 |
| Aug 12, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 488 |
| Aug 11, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.78% | 3,859 |
| Aug 8, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Aug 7, 2025 | 7.53 | 7.88 | 7.53 | 7.88 | 7.88 | -0.38% | 1,260 |
| Aug 6, 2025 | 7.91 | 7.91 | 7.57 | 7.91 | 7.91 | 9.86% | 136,100 |
| Aug 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% | 1,090 |
| Aug 4, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -9.69% | 1,905 |
| Aug 1, 2025 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | 3.25% | 317 |
| Jul 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 30, 2025 | 7.48 | 7.70 | 7.48 | 7.70 | 7.70 | 0.90% | 789 |
| Jul 29, 2025 | 7.53 | 7.63 | 7.53 | 7.63 | 7.63 | 2.76% | 74,826 |
| Jul 28, 2025 | 7.56 | 7.56 | 7.43 | 7.43 | 7.43 | -3.77% | 60,587 |
| Jul 25, 2025 | 7.70 | 7.79 | 7.70 | 7.72 | 7.72 | 0.27% | 1,661 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -5.10% | 1,525 |
| Jul 23, 2025 | 7.65 | 8.11 | 7.65 | 8.11 | 8.11 | 5.09% | 146,648 |
| Jul 22, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.09% | 20,065 |
| Jul 21, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.87% | 240,000 |
| Jul 18, 2025 | 7.77 | 7.79 | 7.67 | 7.79 | 7.79 | -0.49% | 126,000 |
| Jul 17, 2025 | 7.75 | 7.89 | 7.75 | 7.83 | 7.83 | 2.66% | 265,500 |
| Jul 16, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.46% | 200,000 |
| Jul 15, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jul 14, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | 10 |
| Jul 11, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -4.56% | 100 |
| Jul 10, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jul 9, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |