Prim, S.A. (BME:PRM)
Spain
· Delayed Price · Currency is EUR 13.65
+0.05 (0.37%)
At close: Feb 27, 2026
Prim, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.60 | 13.80 | 13.60 | 13.65 | 13.65 | 0.37% | 8,570 |
| Feb 26, 2026 | 12.95 | 13.80 | 12.95 | 13.60 | 13.60 | 4.62% | 12,991 |
| Feb 25, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 1.17% | 1,913 |
| Feb 24, 2026 | 12.65 | 12.95 | 12.65 | 12.85 | 12.85 | 0.39% | 2,531 |
| Feb 23, 2026 | 12.95 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 1,765 |
| Feb 20, 2026 | 12.80 | 12.80 | 12.65 | 13.00 | 13.00 | - | 404 |
| Feb 19, 2026 | 12.65 | 13.00 | 12.60 | 13.00 | 13.00 | 0.39% | 1,692 |
| Feb 18, 2026 | 12.65 | 12.95 | 12.55 | 12.95 | 12.95 | 1.97% | 7,996 |
| Feb 17, 2026 | 12.85 | 12.85 | 12.65 | 12.70 | 12.70 | - | 2,408 |
| Feb 16, 2026 | 12.80 | 12.95 | 12.65 | 12.70 | 12.70 | -1.93% | 8,738 |
| Feb 13, 2026 | 12.80 | 13.05 | 12.80 | 12.95 | 12.95 | -0.38% | 1,305 |
| Feb 12, 2026 | 13.05 | 13.05 | 12.80 | 13.00 | 13.00 | 0.78% | 868 |
| Feb 11, 2026 | 13.25 | 13.25 | 12.80 | 12.90 | 12.90 | -2.27% | 3,940 |
| Feb 10, 2026 | 13.00 | 13.20 | 12.80 | 13.20 | 13.20 | 2.72% | 1,234 |
| Feb 9, 2026 | 13.20 | 13.20 | 12.75 | 12.85 | 12.85 | -1.15% | 1,393 |
| Feb 6, 2026 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | 0.78% | 3,359 |
| Feb 5, 2026 | 12.95 | 12.95 | 12.65 | 12.90 | 12.90 | - | 66 |
| Feb 4, 2026 | 12.80 | 12.90 | 12.65 | 12.90 | 12.90 | 0.39% | 2,032 |
| Feb 3, 2026 | 12.75 | 12.85 | 12.65 | 12.85 | 12.85 | -0.39% | 8,791 |
| Feb 2, 2026 | 12.60 | 12.95 | 12.60 | 12.90 | 12.90 | 0.78% | 10,143 |
| Jan 30, 2026 | 12.60 | 12.85 | 12.60 | 12.80 | 12.80 | - | 2,110 |
| Jan 29, 2026 | 12.85 | 12.90 | 12.65 | 12.80 | 12.80 | -0.78% | 865 |
| Jan 28, 2026 | 13.15 | 13.15 | 12.60 | 12.90 | 12.90 | -0.77% | 9,806 |
| Jan 27, 2026 | 12.95 | 13.00 | 12.60 | 13.00 | 13.00 | 1.56% | 12,159 |
| Jan 26, 2026 | 13.25 | 13.30 | 12.75 | 12.80 | 12.80 | -2.66% | 13,216 |
| Jan 23, 2026 | 13.25 | 13.35 | 12.95 | 13.15 | 13.15 | -1.87% | 7,464 |
| Jan 22, 2026 | 13.45 | 13.50 | 13.20 | 13.40 | 13.40 | 1.90% | 6,350 |
| Jan 21, 2026 | 13.20 | 13.35 | 13.15 | 13.15 | 13.15 | -0.75% | 1,680 |
| Jan 20, 2026 | 13.45 | 13.45 | 12.95 | 13.25 | 13.25 | 0.76% | 2,873 |
| Jan 19, 2026 | 12.95 | 13.45 | 12.95 | 13.15 | 13.15 | -0.38% | 4,581 |
| Jan 16, 2026 | 13.30 | 13.30 | 13.05 | 13.20 | 13.20 | -0.75% | 1,145 |
| Jan 15, 2026 | 13.30 | 13.30 | 13.05 | 13.30 | 13.30 | - | 1,402 |
| Jan 14, 2026 | 13.25 | 13.30 | 13.00 | 13.30 | 13.30 | 0.38% | 1,643 |
| Jan 13, 2026 | 13.00 | 13.25 | 12.90 | 13.25 | 13.25 | 3.11% | 5,969 |
| Jan 12, 2026 | 13.20 | 13.35 | 12.75 | 12.85 | 12.85 | -3.02% | 9,526 |
| Jan 9, 2026 | 13.25 | 13.40 | 13.15 | 13.25 | 13.25 | -1.12% | 1,564 |
| Jan 8, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 0.37% | 6,636 |
| Jan 7, 2026 | 13.35 | 13.35 | 13.20 | 13.35 | 13.35 | 1.14% | 1,811 |
| Jan 6, 2026 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | - | 1,837 |
| Jan 5, 2026 | 13.50 | 13.50 | 13.15 | 13.20 | 13.20 | -1.12% | 3,483 |
| Jan 2, 2026 | 13.45 | 13.45 | 13.00 | 13.35 | 13.35 | 1.14% | 3,183 |
| Dec 31, 2025 | 13.35 | 13.45 | 13.05 | 13.20 | 13.20 | -1.12% | 2,888 |
| Dec 30, 2025 | 13.15 | 13.45 | 12.95 | 13.35 | 13.35 | 3.09% | 6,420 |
| Dec 29, 2025 | 13.10 | 13.20 | 12.90 | 12.95 | 12.95 | -1.89% | 3,146 |
| Dec 24, 2025 | 13.20 | 13.20 | 13.15 | 13.20 | 13.20 | - | 456 |
| Dec 23, 2025 | 13.65 | 13.65 | 13.20 | 13.20 | 13.20 | -0.75% | 2,426 |
| Dec 22, 2025 | 13.30 | 13.45 | 13.30 | 13.30 | 13.30 | -1.48% | 1,733 |
| Dec 19, 2025 | 13.70 | 13.70 | 13.35 | 13.50 | 13.50 | -1.10% | 2,269 |
| Dec 18, 2025 | 13.75 | 13.80 | 13.55 | 13.65 | 13.54 | -1.09% | 1,593 |
| Dec 17, 2025 | 13.75 | 13.80 | 13.45 | 13.80 | 13.69 | - | 4,620 |
| Dec 16, 2025 | 13.90 | 13.90 | 13.55 | 13.80 | 13.69 | 0.36% | 3,451 |
| Dec 15, 2025 | 13.85 | 13.90 | 13.60 | 13.75 | 13.64 | - | 3,348 |
| Dec 12, 2025 | 13.60 | 13.85 | 13.60 | 13.75 | 13.64 | -0.36% | 728 |
| Dec 11, 2025 | 13.85 | 13.85 | 13.65 | 13.80 | 13.69 | - | 2,319 |
| Dec 10, 2025 | 13.65 | 13.85 | 13.60 | 13.80 | 13.69 | 1.47% | 2,689 |
| Dec 9, 2025 | 13.60 | 13.80 | 13.60 | 13.60 | 13.50 | -1.09% | 2,049 |
| Dec 8, 2025 | 13.90 | 13.90 | 13.65 | 13.75 | 13.64 | -0.72% | 890 |
| Dec 5, 2025 | 13.90 | 13.90 | 13.60 | 13.85 | 13.74 | - | 4,049 |
| Dec 4, 2025 | 13.90 | 13.90 | 13.65 | 13.85 | 13.74 | 1.09% | 4,149 |
| Dec 3, 2025 | 13.50 | 13.75 | 13.50 | 13.70 | 13.59 | - | 5,631 |
| Dec 2, 2025 | 13.40 | 13.80 | 13.05 | 13.70 | 13.59 | 2.24% | 13,872 |
| Dec 1, 2025 | 13.10 | 13.40 | 13.00 | 13.40 | 13.30 | 3.08% | 42,564 |
| Nov 28, 2025 | 13.20 | 13.35 | 12.80 | 13.00 | 12.90 | -1.52% | 28,771 |
| Nov 27, 2025 | 13.10 | 13.25 | 12.90 | 13.20 | 13.10 | 0.38% | 3,514 |
| Nov 26, 2025 | 13.40 | 13.40 | 13.00 | 13.15 | 13.05 | -3.31% | 6,891 |
| Nov 25, 2025 | 13.30 | 13.65 | 13.00 | 13.60 | 13.50 | 2.26% | 7,507 |
| Nov 24, 2025 | 13.35 | 13.40 | 13.05 | 13.30 | 13.20 | 0.38% | 1,079 |
| Nov 21, 2025 | 13.35 | 13.45 | 12.80 | 13.25 | 13.15 | -0.75% | 6,555 |
| Nov 20, 2025 | 12.80 | 13.35 | 12.80 | 13.35 | 13.25 | 3.89% | 5,294 |
| Nov 19, 2025 | 13.00 | 13.00 | 12.60 | 12.85 | 12.75 | -1.15% | 3,558 |
| Nov 18, 2025 | 13.30 | 13.50 | 13.00 | 13.00 | 12.90 | -1.52% | 3,434 |
| Nov 17, 2025 | 13.55 | 13.55 | 13.00 | 13.20 | 13.10 | -0.38% | 1,890 |
| Nov 14, 2025 | 13.40 | 13.55 | 13.25 | 13.25 | 13.15 | -0.38% | 1,543 |
| Nov 13, 2025 | 13.05 | 13.40 | 13.00 | 13.30 | 13.20 | 0.76% | 4,594 |
| Nov 12, 2025 | 13.65 | 13.65 | 13.20 | 13.20 | 13.10 | -1.12% | 2,085 |
| Nov 11, 2025 | 13.35 | 13.75 | 13.35 | 13.35 | 13.25 | -1.11% | 627 |
| Nov 10, 2025 | 13.75 | 13.75 | 13.45 | 13.50 | 13.40 | 0.37% | 1,604 |
| Nov 7, 2025 | 13.65 | 13.75 | 13.45 | 13.45 | 13.35 | -2.18% | 16,067 |
| Nov 6, 2025 | 13.80 | 13.85 | 13.65 | 13.75 | 13.64 | -0.36% | 2,780 |
| Nov 5, 2025 | 13.80 | 13.80 | 13.65 | 13.80 | 13.69 | -0.36% | 1,444 |
| Nov 4, 2025 | 13.70 | 13.90 | 13.60 | 13.85 | 13.74 | -0.36% | 7,884 |
| Nov 3, 2025 | 13.70 | 13.90 | 13.65 | 13.90 | 13.79 | 0.72% | 5,103 |
| Oct 31, 2025 | 13.80 | 13.85 | 13.65 | 13.80 | 13.69 | -0.36% | 3,782 |
| Oct 30, 2025 | 13.95 | 13.95 | 13.60 | 13.85 | 13.74 | - | 4,190 |
| Oct 29, 2025 | 13.70 | 13.90 | 13.70 | 13.85 | 13.74 | - | 5,928 |
| Oct 28, 2025 | 13.80 | 13.85 | 13.65 | 13.85 | 13.74 | 0.73% | 3,066 |
| Oct 27, 2025 | 13.35 | 13.75 | 13.35 | 13.75 | 13.64 | 1.48% | 9,191 |
| Oct 24, 2025 | 13.50 | 13.55 | 13.35 | 13.55 | 13.45 | 0.37% | 1,897 |
| Oct 23, 2025 | 13.40 | 13.55 | 13.35 | 13.50 | 13.40 | -0.37% | 1,542 |
| Oct 22, 2025 | 13.50 | 13.55 | 13.35 | 13.55 | 13.45 | 0.37% | 2,683 |
| Oct 21, 2025 | 13.45 | 13.50 | 13.20 | 13.50 | 13.40 | 1.50% | 4,716 |
| Oct 20, 2025 | 13.40 | 13.45 | 13.10 | 13.30 | 13.20 | 0.76% | 1,163 |
| Oct 17, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.10 | - | 1,103 |
| Oct 16, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.10 | -2.22% | 3,006 |
| Oct 15, 2025 | 13.55 | 13.55 | 13.20 | 13.50 | 13.40 | -0.37% | 2,240 |
| Oct 14, 2025 | 13.40 | 13.55 | 13.05 | 13.55 | 13.45 | - | 6,714 |
| Oct 13, 2025 | 13.40 | 13.65 | 13.15 | 13.55 | 13.45 | 1.88% | 16,427 |
| Oct 10, 2025 | 13.50 | 13.55 | 13.20 | 13.30 | 13.20 | -1.12% | 4,660 |
| Oct 9, 2025 | 13.45 | 13.50 | 13.35 | 13.45 | 13.35 | 0.37% | 507 |
| Oct 8, 2025 | 13.65 | 13.65 | 13.35 | 13.40 | 13.30 | -0.74% | 1,914 |