Prymus S.A. (WSE:PRS)
Poland · Delayed Price · Currency is PLN 5.50
-0.30 (-5.17%)
At close: Nov 3, 2025
Prymus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5.65 | 5.65 | 5.20 | 5.50 | 5.50 | -5.17% | 3,996 |
| Oct 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 2 |
| Oct 29, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 1.72% | 29,417 |
| Oct 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 64 |
| Oct 27, 2025 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -4.92% | 505 |
| Oct 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 5 |
| Oct 23, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 3.39% | 20 |
| Oct 22, 2025 | 5.60 | 6.10 | 5.60 | 5.90 | 5.90 | 4.42% | 2,559 |
| Oct 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 20 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 8 |
| Oct 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 20 |
| Oct 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 134 |
| Oct 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 15 |
| Oct 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 83 |
| Oct 8, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -4.35% | 55 |
| Oct 7, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 18 |
| Oct 6, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -2.61% | 11 |
| Oct 2, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 3.60% | 17 |
| Oct 1, 2025 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -4.31% | 362 |
| Sep 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 10 |
| Sep 29, 2025 | 5.60 | 5.80 | 5.55 | 5.80 | 5.80 | 3.57% | 331 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 5 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 10 |
| Sep 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 10 |
| Sep 23, 2025 | 5.50 | 5.80 | 5.50 | 5.55 | 5.55 | 0.91% | 230 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.10 | 5.50 | 5.50 | -3.51% | 1,227 |
| Sep 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 152 |
| Sep 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5 |
| Sep 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 10 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 2 |
| Sep 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 8 |
| Sep 12, 2025 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | - | 135 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 95 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 10 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 10,597 |
| Sep 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5 |
| Sep 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 10 |
| Sep 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5 |
| Sep 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 25 |
| Sep 2, 2025 | 5.80 | 5.80 | 5.35 | 5.80 | 5.80 | - | 20,209 |
| Sep 1, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 38,008 |
| Aug 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5 |
| Aug 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5 |
| Aug 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 150 |
| Aug 26, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 630 |
| Aug 25, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 10,000 |
| Aug 22, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -3.33% | 1,154 |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5 |
| Aug 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10 |
| Aug 19, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 8 |