Prio S.A. (PTRRY)
OTCMKTS · Delayed Price · Currency is USD
13.97
0.00 (0.00%)
At close: Mar 27, 2026
PTRRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.20 | 13.97 | 13.20 | 13.97 | 13.97 | - | 13,723 |
| Mar 26, 2026 | 13.02 | 13.97 | 12.99 | 13.97 | 13.97 | 1.45% | 8,569 |
| Mar 25, 2026 | 12.56 | 13.77 | 12.56 | 13.77 | 13.77 | 6.41% | 57,195 |
| Mar 24, 2026 | 12.68 | 12.95 | 12.61 | 12.94 | 12.94 | 0.39% | 45,477 |
| Mar 23, 2026 | 12.28 | 12.89 | 12.28 | 12.89 | 12.89 | -0.69% | 15,834 |
| Mar 20, 2026 | 12.43 | 12.98 | 12.15 | 12.98 | 12.98 | -0.08% | 9,554 |
| Mar 19, 2026 | 13.49 | 13.49 | 12.52 | 12.99 | 12.99 | 1.41% | 15,646 |
| Mar 18, 2026 | 12.34 | 12.81 | 12.34 | 12.81 | 12.81 | 5.09% | 18,153 |
| Mar 17, 2026 | 11.79 | 12.19 | 11.70 | 12.19 | 12.19 | 6.28% | 53,683 |
| Mar 16, 2026 | 12.00 | 12.00 | 11.16 | 11.47 | 11.47 | 5.57% | 202,367 |
| Mar 13, 2026 | 11.19 | 11.26 | 10.85 | 10.87 | 10.87 | -4.53% | 1,582,312 |
| Mar 12, 2026 | 11.83 | 11.86 | 11.05 | 11.38 | 11.38 | -3.75% | 158,214 |
| Mar 11, 2026 | 11.65 | 11.82 | 11.49 | 11.82 | 11.82 | 4.54% | 16,932 |
| Mar 10, 2026 | 11.60 | 11.60 | 11.18 | 11.31 | 11.31 | -2.75% | 51,626 |
| Mar 9, 2026 | 11.67 | 12.12 | 11.59 | 11.63 | 11.63 | -0.09% | 22,013 |
| Mar 6, 2026 | 11.26 | 11.64 | 11.15 | 11.64 | 11.64 | 4.77% | 25,027 |
| Mar 5, 2026 | 10.85 | 11.11 | 10.71 | 11.11 | 11.11 | 4.22% | 1,807,746 |
| Mar 4, 2026 | 10.48 | 10.66 | 10.48 | 10.66 | 10.66 | 2.24% | 923 |
| Mar 3, 2026 | 10.82 | 10.88 | 10.43 | 10.43 | 10.43 | -5.56% | 8,302 |
| Mar 2, 2026 | 10.99 | 11.04 | 10.92 | 11.04 | 11.04 | 4.35% | 4,282 |
| Feb 27, 2026 | 10.20 | 10.58 | 10.20 | 10.58 | 10.58 | 3.60% | 6,469 |
| Feb 26, 2026 | 10.34 | 10.36 | 10.21 | 10.21 | 10.21 | -1.85% | 3,278 |
| Feb 25, 2026 | 10.54 | 10.54 | 10.30 | 10.41 | 10.41 | -0.90% | 18,092 |
| Feb 24, 2026 | 10.45 | 10.60 | 10.45 | 10.50 | 10.50 | 1.69% | 208,119 |
| Feb 23, 2026 | 10.57 | 10.57 | 10.29 | 10.33 | 10.33 | -2.61% | 5,275 |
| Feb 20, 2026 | 10.52 | 10.60 | 10.47 | 10.60 | 10.60 | -2.82% | 1,747 |
| Feb 19, 2026 | 10.48 | 10.91 | 10.48 | 10.91 | 10.91 | 4.40% | 15,268 |
| Feb 18, 2026 | 11.00 | 11.45 | 10.19 | 10.45 | 10.45 | -4.83% | 44,028 |
| Feb 17, 2026 | 10.50 | 11.00 | 9.82 | 10.98 | 10.98 | 6.29% | 3,282 |
| Feb 13, 2026 | 9.90 | 10.33 | 9.90 | 10.33 | 10.33 | 5.62% | 26,952 |
| Feb 12, 2026 | 10.30 | 10.35 | 9.78 | 9.78 | 9.78 | -6.32% | 11,816 |
| Feb 11, 2026 | 10.11 | 10.44 | 10.10 | 10.44 | 10.44 | 5.41% | 149,751 |
| Feb 10, 2026 | 9.85 | 9.91 | 9.85 | 9.90 | 9.90 | 0.65% | 3,544 |
| Feb 9, 2026 | 9.84 | 9.92 | 9.83 | 9.84 | 9.84 | 1.02% | 9,815 |
| Feb 6, 2026 | 9.90 | 9.90 | 9.42 | 9.74 | 9.74 | 1.05% | 372,005 |
| Feb 5, 2026 | 9.38 | 9.64 | 9.24 | 9.64 | 9.64 | 1.20% | 298,056 |
| Feb 4, 2026 | 9.60 | 9.60 | 9.53 | 9.53 | 9.53 | -2.76% | 2,201 |
| Feb 3, 2026 | 9.95 | 10.00 | 9.79 | 9.80 | 9.80 | 2.79% | 1,099 |
| Feb 2, 2026 | 9.38 | 9.66 | 9.38 | 9.53 | 9.53 | -1.09% | 3,021 |
| Jan 30, 2026 | 9.77 | 9.77 | 9.64 | 9.64 | 9.64 | -2.68% | 4,076 |
| Jan 29, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 4.21% | 565 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 199 |
| Jan 27, 2026 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | 1.60% | 575 |
| Jan 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | 113 |
| Jan 23, 2026 | 9.04 | 9.50 | 9.04 | 9.50 | 9.50 | 5.09% | 3,108 |
| Jan 22, 2026 | 8.73 | 9.04 | 8.73 | 9.04 | 9.04 | 4.28% | 3,273 |
| Jan 21, 2026 | 8.59 | 8.67 | 8.59 | 8.67 | 8.67 | 2.59% | 433 |
| Jan 20, 2026 | 8.41 | 8.45 | 8.41 | 8.45 | 8.45 | 2.18% | 276 |
| Jan 16, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.61% | 2,061 |
| Jan 15, 2026 | 8.03 | 8.14 | 8.03 | 8.14 | 8.14 | -0.50% | 490,849 |