Prio S.A. (BCBA:PRIO3)
Argentina
· Delayed Price · Currency is ARS 7,600.00
+25.00 (0.33%)
At close: Feb 27, 2026
Prio S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,580.00 | 7,645.00 | 7,490.00 | 7,600.00 | 7,600.00 | 0.33% | 519 |
| Feb 26, 2026 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | -2.76% | 1 |
| Feb 25, 2026 | 7,570.00 | 7,790.00 | 7,570.00 | 7,790.00 | 7,790.00 | 3.66% | 15,019 |
| Feb 24, 2026 | 7,650.00 | 7,650.00 | 7,495.00 | 7,515.00 | 7,515.00 | -2.02% | 89 |
| Feb 23, 2026 | 7,620.00 | 7,790.00 | 7,585.00 | 7,670.00 | 7,670.00 | - | 80 |
| Feb 20, 2026 | 7,560.00 | 7,695.00 | 7,560.00 | 7,670.00 | 7,670.00 | -0.26% | 3,191 |
| Feb 19, 2026 | 7,570.00 | 7,800.00 | 7,570.00 | 7,690.00 | 7,690.00 | 3.15% | 654 |
| Feb 18, 2026 | 7,485.00 | 7,515.00 | 7,455.00 | 7,455.00 | 7,455.00 | 0.68% | 61,625 |
| Feb 13, 2026 | 7,330.00 | 7,405.00 | 7,190.00 | 7,405.00 | 7,405.00 | -0.74% | 65 |
| Feb 12, 2026 | 7,555.00 | 7,660.00 | 7,460.00 | 7,460.00 | 7,460.00 | -2.80% | 60 |
| Feb 11, 2026 | 7,350.00 | 7,730.00 | 7,350.00 | 7,675.00 | 7,675.00 | 6.52% | 527 |
| Feb 10, 2026 | 7,270.00 | 7,305.00 | 7,185.00 | 7,205.00 | 7,205.00 | -1.97% | 20 |
| Feb 9, 2026 | 7,235.00 | 7,355.00 | 7,235.00 | 7,350.00 | 7,350.00 | 3.38% | 118 |
| Feb 6, 2026 | 6,970.00 | 7,125.00 | 6,970.00 | 7,110.00 | 7,110.00 | 1.72% | 4,196 |
| Feb 5, 2026 | 7,200.00 | 7,200.00 | 6,990.00 | 6,990.00 | 6,990.00 | -4.51% | 23 |
| Feb 4, 2026 | 7,360.00 | 7,360.00 | 7,155.00 | 7,320.00 | 7,320.00 | -0.88% | 14,261 |
| Feb 3, 2026 | 7,280.00 | 7,540.00 | 7,280.00 | 7,385.00 | 7,385.00 | 3.79% | 6,778 |
| Feb 2, 2026 | 7,155.00 | 7,200.00 | 7,090.00 | 7,115.00 | 7,115.00 | -1.18% | 86 |
| Jan 30, 2026 | 7,465.00 | 7,470.00 | 7,200.00 | 7,200.00 | 7,200.00 | -3.74% | 176 |
| Jan 29, 2026 | 7,415.00 | 7,555.00 | 7,380.00 | 7,480.00 | 7,480.00 | 2.26% | 23,206 |
| Jan 28, 2026 | 7,265.00 | 7,330.00 | 7,185.00 | 7,315.00 | 7,315.00 | 2.16% | 1,827 |
| Jan 27, 2026 | 6,950.00 | 7,210.00 | 6,950.00 | 7,160.00 | 7,160.00 | 2.95% | 284 |
| Jan 26, 2026 | 6,860.00 | 7,030.00 | 6,755.00 | 6,955.00 | 6,955.00 | 0.36% | 699 |
| Jan 23, 2026 | 6,725.00 | 6,965.00 | 6,725.00 | 6,930.00 | 6,930.00 | 3.90% | 522 |
| Jan 22, 2026 | 6,630.00 | 6,685.00 | 6,530.00 | 6,670.00 | 6,670.00 | 0.60% | 945 |
| Jan 21, 2026 | 6,510.00 | 6,675.00 | 6,510.00 | 6,630.00 | 6,630.00 | 1.84% | 330 |
| Jan 20, 2026 | 6,200.00 | 6,510.00 | 6,200.00 | 6,510.00 | 6,510.00 | 3.99% | 203 |
| Jan 16, 2026 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 1.13% | 126 |
| Jan 15, 2026 | 6,140.00 | 6,230.00 | 6,140.00 | 6,190.00 | 6,190.00 | -0.96% | 63 |
| Jan 14, 2026 | 6,210.00 | 6,255.00 | 6,205.00 | 6,250.00 | 6,250.00 | 1.05% | 3,254 |
| Jan 13, 2026 | 6,250.00 | 6,265.00 | 6,110.00 | 6,185.00 | 6,185.00 | 1.73% | 1,042 |
| Jan 12, 2026 | 6,110.00 | 6,145.00 | 6,005.00 | 6,080.00 | 6,080.00 | -0.65% | 95 |
| Jan 9, 2026 | 6,000.00 | 6,150.00 | 6,000.00 | 6,120.00 | 6,120.00 | 3.47% | 390 |
| Jan 8, 2026 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | 2.51% | 506 |
| Jan 7, 2026 | 5,820.00 | 5,825.00 | 5,690.00 | 5,770.00 | 5,770.00 | -0.94% | 148 |
| Jan 6, 2026 | 5,950.00 | 5,950.00 | 5,825.00 | 5,825.00 | 5,825.00 | -1.10% | 22 |
| Jan 5, 2026 | 6,000.00 | 6,000.00 | 5,750.00 | 5,890.00 | 5,890.00 | -1.01% | 409 |
| Jan 2, 2026 | 5,740.00 | 5,950.00 | 5,740.00 | 5,950.00 | 5,950.00 | 4.57% | 24 |
| Dec 30, 2025 | 5,665.00 | 5,720.00 | 5,665.00 | 5,690.00 | 5,690.00 | 0.18% | 191 |
| Dec 29, 2025 | 5,530.00 | 5,705.00 | 5,530.00 | 5,680.00 | 5,680.00 | 1.16% | 25 |
| Dec 23, 2025 | 5,635.00 | 5,660.00 | 5,525.00 | 5,615.00 | 5,615.00 | 3.03% | 522 |
| Dec 22, 2025 | 5,360.00 | 5,495.00 | 5,360.00 | 5,450.00 | 5,450.00 | 1.21% | 612 |
| Dec 19, 2025 | 5,485.00 | 5,485.00 | 5,385.00 | 5,385.00 | 5,385.00 | -2.00% | 60 |
| Dec 18, 2025 | 5,505.00 | 5,505.00 | 5,495.00 | 5,495.00 | 5,495.00 | -0.18% | 70 |
| Dec 17, 2025 | 5,380.00 | 5,505.00 | 5,380.00 | 5,505.00 | 5,505.00 | 1.76% | 12 |
| Dec 16, 2025 | 5,495.00 | 5,495.00 | 5,350.00 | 5,410.00 | 5,410.00 | -1.64% | 31 |
| Dec 15, 2025 | 5,480.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,500.00 | -0.63% | 2 |
| Dec 12, 2025 | 5,520.00 | 5,565.00 | 5,450.00 | 5,535.00 | 5,535.00 | 2.31% | 138 |
| Dec 11, 2025 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.01% | 1 |
| Dec 10, 2025 | 5,200.00 | 5,465.00 | 5,200.00 | 5,465.00 | 5,465.00 | 0.28% | 395 |
| Dec 9, 2025 | 5,700.00 | 5,790.00 | 5,425.00 | 5,450.00 | 5,450.00 | - | 321 |
| Dec 5, 2025 | 5,695.00 | 5,695.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.68% | 9 |
| Dec 4, 2025 | 5,510.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.63% | 10 |
| Dec 3, 2025 | 5,200.00 | 5,590.00 | 5,200.00 | 5,510.00 | 5,510.00 | 2.23% | 307 |
| Dec 2, 2025 | 5,120.00 | 5,390.00 | 5,120.00 | 5,390.00 | 5,390.00 | 0.09% | 430 |
| Dec 1, 2025 | 5,325.00 | 5,515.00 | 5,325.00 | 5,385.00 | 5,385.00 | -5.77% | 266 |
| Nov 28, 2025 | 5,700.00 | 5,750.00 | 5,265.00 | 5,715.00 | 5,715.00 | 0.26% | 105 |
| Nov 27, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5.56% | 58 |
| Nov 26, 2025 | 5,385.00 | 5,400.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.75% | 337 |
| Nov 25, 2025 | 5,630.00 | 5,630.00 | 5,295.00 | 5,360.00 | 5,360.00 | -1.47% | 175 |
| Nov 20, 2025 | 5,430.00 | 5,440.00 | 5,430.00 | 5,440.00 | 5,440.00 | 0.18% | 4 |
| Nov 19, 2025 | 5,495.00 | 5,495.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.27% | 332 |
| Nov 18, 2025 | 5,665.00 | 5,665.00 | 5,495.00 | 5,500.00 | 5,500.00 | -2.14% | 158 |
| Nov 17, 2025 | 5,660.00 | 5,660.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.27% | 7 |
| Nov 14, 2025 | 5,790.00 | 5,790.00 | 5,605.00 | 5,605.00 | 5,605.00 | 0.63% | 53 |
| Nov 13, 2025 | 5,540.00 | 5,600.00 | 5,540.00 | 5,570.00 | 5,570.00 | 2.39% | 141 |
| Nov 12, 2025 | 5,315.00 | 5,590.00 | 5,315.00 | 5,440.00 | 5,440.00 | -2.68% | 217 |
| Nov 11, 2025 | 5,395.00 | 5,700.00 | 5,395.00 | 5,590.00 | 5,590.00 | 2.57% | 29 |
| Nov 10, 2025 | 5,130.00 | 5,450.00 | 5,130.00 | 5,450.00 | 5,450.00 | 1.02% | 269 |
| Nov 7, 2025 | 5,370.00 | 5,485.00 | 5,345.00 | 5,395.00 | 5,395.00 | -0.74% | 258 |
| Nov 6, 2025 | 5,295.00 | 5,450.00 | 5,295.00 | 5,435.00 | 5,435.00 | 2.55% | 47 |
| Nov 5, 2025 | 5,115.00 | 5,325.00 | 5,115.00 | 5,300.00 | 5,300.00 | 4.43% | 567 |
| Nov 4, 2025 | 5,040.00 | 5,145.00 | 5,040.00 | 5,075.00 | 5,075.00 | - | 126 |
| Nov 3, 2025 | 4,725.00 | 5,200.00 | 4,725.00 | 5,075.00 | 5,075.00 | 2.53% | 230 |
| Oct 31, 2025 | 4,972.50 | 5,025.00 | 4,940.00 | 4,950.00 | 4,950.00 | -0.45% | 849 |
| Oct 30, 2025 | 4,972.50 | 4,972.50 | 4,910.00 | 4,972.50 | 4,972.50 | -1.53% | 30 |
| Oct 29, 2025 | 4,985.00 | 5,070.00 | 4,985.00 | 5,050.00 | 5,050.00 | 1.76% | 94 |
| Oct 28, 2025 | 4,912.50 | 5,070.00 | 4,905.00 | 4,962.50 | 4,962.50 | 2.69% | 5,054 |
| Oct 27, 2025 | 4,832.50 | 4,832.50 | 4,832.50 | 4,832.50 | 4,832.50 | -8.73% | 1 |
| Oct 24, 2025 | 5,480.00 | 5,480.00 | 5,285.00 | 5,295.00 | 5,295.00 | -2.93% | 175 |
| Oct 23, 2025 | 5,475.00 | 5,505.00 | 5,400.00 | 5,455.00 | 5,455.00 | 1.39% | 117 |
| Oct 22, 2025 | 5,390.00 | 5,390.00 | 5,315.00 | 5,380.00 | 5,380.00 | 4.06% | 392 |
| Oct 21, 2025 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.88% | 1 |
| Oct 20, 2025 | 5,065.00 | 5,210.00 | 5,065.00 | 5,125.00 | 5,125.00 | -2.01% | 292 |
| Oct 17, 2025 | 4,840.00 | 5,230.00 | 4,840.00 | 5,230.00 | 5,230.00 | 4.97% | 414 |
| Oct 16, 2025 | 4,670.00 | 5,000.00 | 4,547.50 | 4,982.50 | 4,982.50 | 7.09% | 123 |
| Oct 15, 2025 | 4,880.00 | 4,880.00 | 4,577.50 | 4,652.50 | 4,652.50 | -0.80% | 291 |
| Oct 14, 2025 | 4,785.00 | 4,785.00 | 4,690.00 | 4,690.00 | 4,690.00 | -2.29% | 59 |
| Oct 13, 2025 | 4,795.00 | 4,805.00 | 4,710.00 | 4,800.00 | 4,800.00 | -6.25% | 269 |
| Oct 9, 2025 | 5,630.00 | 5,710.00 | 4,947.50 | 5,120.00 | 5,120.00 | -5.88% | 550 |
| Oct 8, 2025 | 5,450.00 | 5,450.00 | 5,410.00 | 5,440.00 | 5,440.00 | -0.73% | 28 |
| Oct 7, 2025 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 2.33% | 3 |
| Oct 6, 2025 | 5,435.00 | 5,495.00 | 5,355.00 | 5,355.00 | 5,355.00 | -1.65% | 2,739 |
| Oct 3, 2025 | 5,755.00 | 5,755.00 | 5,445.00 | 5,445.00 | 5,445.00 | -3.46% | 4,251 |
| Oct 2, 2025 | 5,595.00 | 5,675.00 | 5,595.00 | 5,640.00 | 5,640.00 | 1.35% | 79 |
| Oct 1, 2025 | 5,480.00 | 5,640.00 | 5,480.00 | 5,565.00 | 5,565.00 | 3.06% | 34 |
| Sep 29, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.22% | 120 |
| Sep 26, 2025 | 5,200.00 | 5,335.00 | 5,200.00 | 5,335.00 | 5,335.00 | 4.92% | 49 |
| Sep 25, 2025 | 5,090.00 | 5,090.00 | 5,085.00 | 5,085.00 | 5,085.00 | -0.97% | 45 |
| Sep 24, 2025 | 4,782.50 | 5,135.00 | 4,782.50 | 5,135.00 | 5,135.00 | 1.28% | 121 |