Prio S.A. (BCBA:PRIO3)
Argentina
· Delayed Price · Currency is ARS 9,660.00
-205.00 (-2.08%)
At close: Apr 28, 2026
Prio S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,915.00 | 9,915.00 | 9,610.00 | 9,750.00 | 9,750.00 | -1.17% | 5,231 |
| Apr 27, 2026 | 9,075.00 | 9,865.00 | 9,075.00 | 9,865.00 | 9,865.00 | 7.05% | 5,435 |
| Apr 24, 2026 | 9,250.00 | 9,280.00 | 9,215.00 | 9,215.00 | 9,215.00 | -0.05% | 136 |
| Apr 23, 2026 | 9,455.00 | 9,510.00 | 9,190.00 | 9,220.00 | 9,220.00 | -1.34% | 1,255 |
| Apr 22, 2026 | 9,080.00 | 9,430.00 | 9,030.00 | 9,345.00 | 9,345.00 | 9.94% | 999 |
| Apr 21, 2026 | 8,630.00 | 8,740.00 | 8,460.00 | 8,500.00 | 8,500.00 | -4.23% | 921 |
| Apr 20, 2026 | 9,125.00 | 9,155.00 | 8,630.00 | 8,875.00 | 8,875.00 | -1.39% | 650 |
| Apr 17, 2026 | 8,745.00 | 9,605.00 | 8,560.00 | 9,000.00 | 9,000.00 | -4.91% | 528 |
| Apr 16, 2026 | 9,235.00 | 9,465.00 | 9,110.00 | 9,465.00 | 9,465.00 | 2.49% | 20,886 |
| Apr 15, 2026 | 9,425.00 | 9,445.00 | 9,235.00 | 9,235.00 | 9,235.00 | -2.94% | 10,551 |
| Apr 14, 2026 | 9,465.00 | 9,580.00 | 9,295.00 | 9,515.00 | 9,515.00 | -2.91% | 673 |
| Apr 13, 2026 | 10,000.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.95% | 203 |
| Apr 10, 2026 | 9,650.00 | 10,000.00 | 9,650.00 | 9,995.00 | 9,995.00 | 5.49% | 3,892 |
| Apr 9, 2026 | 9,470.00 | 9,855.00 | 9,430.00 | 9,475.00 | 9,475.00 | 2.43% | 6,420 |
| Apr 8, 2026 | 8,905.00 | 9,375.00 | 8,905.00 | 9,250.00 | 9,250.00 | -6.52% | 423 |
| Apr 7, 2026 | 9,905.00 | 9,960.00 | 9,735.00 | 9,895.00 | 9,895.00 | 1.28% | 816 |
| Apr 6, 2026 | 9,635.00 | 9,900.00 | 9,585.00 | 9,770.00 | 9,770.00 | 7.01% | 509 |
| Apr 1, 2026 | 9,225.00 | 9,225.00 | 9,010.00 | 9,130.00 | 9,130.00 | -3.44% | 1,887 |
| Mar 31, 2026 | 10,250.00 | 10,350.00 | 9,425.00 | 9,455.00 | 9,455.00 | -6.57% | 2,989 |
| Mar 30, 2026 | 10,260.00 | 10,340.00 | 10,080.00 | 10,120.00 | 10,120.00 | 1.20% | 8,600 |
| Mar 27, 2026 | 9,415.00 | 10,000.00 | 9,415.00 | 10,000.00 | 10,000.00 | 6.72% | 3,161 |
| Mar 26, 2026 | 9,590.00 | 9,635.00 | 9,185.00 | 9,370.00 | 9,370.00 | -2.40% | 2,992 |
| Mar 25, 2026 | 9,345.00 | 9,600.00 | 9,110.00 | 9,600.00 | 9,600.00 | 2.78% | 1,354 |
| Mar 23, 2026 | 9,185.00 | 9,345.00 | 9,005.00 | 9,340.00 | 9,340.00 | -0.64% | 458 |
| Mar 20, 2026 | 9,240.00 | 9,645.00 | 8,845.00 | 9,400.00 | 9,400.00 | 1.79% | 767 |
| Mar 19, 2026 | 9,555.00 | 9,685.00 | 9,175.00 | 9,235.00 | 9,235.00 | -2.89% | 1,304 |
| Mar 18, 2026 | 9,005.00 | 9,600.00 | 8,900.00 | 9,510.00 | 9,510.00 | 7.28% | 2,154 |
| Mar 17, 2026 | 8,670.00 | 8,975.00 | 8,505.00 | 8,865.00 | 8,865.00 | 5.54% | 1,476 |
| Mar 16, 2026 | 8,070.00 | 8,400.00 | 8,065.00 | 8,400.00 | 8,400.00 | 5.00% | 81 |
| Mar 13, 2026 | 8,195.00 | 8,210.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.91% | 1,083 |
| Mar 12, 2026 | 8,300.00 | 8,690.00 | 7,660.00 | 8,240.00 | 8,240.00 | -2.72% | 1,619 |
| Mar 11, 2026 | 8,375.00 | 8,685.00 | 8,245.00 | 8,470.00 | 8,470.00 | 1.13% | 3,372 |
| Mar 10, 2026 | 8,375.00 | 8,440.00 | 8,090.00 | 8,375.00 | 8,375.00 | -1.70% | 1,445 |
| Mar 9, 2026 | 8,700.00 | 9,055.00 | 8,505.00 | 8,520.00 | 8,520.00 | 0.53% | 5,318 |
| Mar 6, 2026 | 8,165.00 | 8,480.00 | 8,165.00 | 8,475.00 | 8,475.00 | 6.47% | 27,575 |
| Mar 5, 2026 | 7,825.00 | 8,140.00 | 7,825.00 | 7,960.00 | 7,960.00 | 2.05% | 10,252 |
| Mar 4, 2026 | 7,685.00 | 7,800.00 | 7,665.00 | 7,800.00 | 7,800.00 | 0.13% | 2,489 |
| Mar 3, 2026 | 7,900.00 | 8,110.00 | 7,785.00 | 7,790.00 | 7,790.00 | -4.48% | 529 |
| Mar 2, 2026 | 7,730.00 | 8,195.00 | 7,730.00 | 8,155.00 | 8,155.00 | 7.30% | 2,554 |
| 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 |