Prio S.A. (PTRRY)
OTCMKTS · Delayed Price · Currency is USD
10.44
+0.54 (5.41%)
At close: Feb 11, 2026
Prio S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 8.03 | 8.20 | 8.03 | 8.18 | 8.18 | 2.25% | 6,215 |
| Jan 12, 2026 | 7.97 | 8.00 | 7.97 | 8.00 | 8.00 | 0.64% | 808 |
| Jan 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.70% | 219 |
| Jan 8, 2026 | 7.73 | 7.74 | 7.73 | 7.74 | 7.74 | 0.91% | 1,160 |
| Jan 6, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.59% | 121 |
| Jan 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.85% | 4,900 |
| Jan 2, 2026 | 7.48 | 7.62 | 7.48 | 7.62 | 7.62 | -0.07% | 1,255 |
| Dec 31, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.60% | 3,128 |
| Dec 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.81% | 363 |
| Dec 29, 2025 | 7.30 | 7.44 | 7.30 | 7.44 | 7.44 | 4.06% | 1,218 |
| Dec 26, 2025 | 7.21 | 7.21 | 7.15 | 7.15 | 7.15 | 1.56% | 438 |
| Dec 23, 2025 | 7.03 | 7.04 | 7.03 | 7.04 | 7.04 | 0.64% | 770 |
| Dec 22, 2025 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | -0.92% | 657 |
| Dec 19, 2025 | 7.01 | 7.06 | 7.01 | 7.06 | 7.06 | -0.56% | 585 |
| Dec 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.34% | 489 |
| Dec 17, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -2.27% | 212 |
| Dec 16, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.66% | 2,749 |
| Dec 15, 2025 | 7.26 | 7.30 | 7.26 | 7.29 | 7.29 | -0.23% | 3,030 |
| Dec 12, 2025 | 7.28 | 7.31 | 7.28 | 7.31 | 7.31 | 1.18% | 5,062 |
| Dec 11, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -4.37% | 1,269 |
| Dec 10, 2025 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | 3.92% | 2,448 |
| Dec 9, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.41% | 3,069 |
| Dec 8, 2025 | 7.23 | 7.30 | 7.23 | 7.30 | 7.29 | 0.76% | 1,488 |
| Dec 5, 2025 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | -2.82% | 1,472 |
| Dec 4, 2025 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 6.20% | 17,487 |
| Dec 2, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.21% | 147 |
| Dec 1, 2025 | 7.04 | 7.08 | 7.00 | 7.00 | 7.00 | -3.91% | 8,388 |
| Nov 26, 2025 | 7.28 | 7.29 | 7.28 | 7.29 | 7.29 | -3.06% | 572 |
| Nov 24, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 3.51% | 180 |
| Nov 21, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -5.67% | 1,075 |
| Nov 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.61% | 825 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.79% | 20,182 |