Prim, S.A. (BME:PRM)
Spain
· Delayed Price · Currency is EUR 13.85
0.00 (0.00%)
At close: Dec 5, 2025
Prim, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.90 | 13.90 | 13.60 | 13.90 | - | 0.36% | 3,409 |
| Dec 4, 2025 | 13.90 | 13.90 | 13.65 | 13.85 | 13.85 | 1.09% | 4,149 |
| Dec 3, 2025 | 13.50 | 13.75 | 13.50 | 13.70 | 13.70 | - | 5,631 |
| Dec 2, 2025 | 13.40 | 13.80 | 13.05 | 13.70 | 13.70 | 2.24% | 13,872 |
| Dec 1, 2025 | 13.10 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | 42,564 |
| Nov 28, 2025 | 13.20 | 13.35 | 12.80 | 13.00 | 13.00 | -1.52% | 28,771 |
| Nov 27, 2025 | 13.10 | 13.25 | 12.90 | 13.20 | 13.20 | 0.38% | 3,514 |
| Nov 26, 2025 | 13.40 | 13.40 | 13.00 | 13.15 | 13.15 | -3.31% | 6,891 |
| Nov 25, 2025 | 13.30 | 13.65 | 13.00 | 13.60 | 13.60 | 2.26% | 7,507 |
| Nov 24, 2025 | 13.35 | 13.40 | 13.05 | 13.30 | 13.30 | 0.38% | 1,079 |
| Nov 21, 2025 | 13.35 | 13.45 | 12.80 | 13.25 | 13.25 | -0.75% | 6,555 |
| Nov 20, 2025 | 12.80 | 13.35 | 12.80 | 13.35 | 13.35 | 3.89% | 5,294 |
| Nov 19, 2025 | 13.00 | 13.00 | 12.60 | 12.85 | 12.85 | -1.15% | 3,558 |
| Nov 18, 2025 | 13.30 | 13.50 | 13.00 | 13.00 | 13.00 | -1.52% | 3,434 |
| Nov 17, 2025 | 13.55 | 13.55 | 13.00 | 13.20 | 13.20 | -0.38% | 1,890 |
| Nov 14, 2025 | 13.40 | 13.55 | 13.25 | 13.25 | 13.25 | -0.38% | 1,543 |
| Nov 13, 2025 | 13.05 | 13.40 | 13.00 | 13.30 | 13.30 | 0.76% | 4,594 |
| Nov 12, 2025 | 13.65 | 13.65 | 13.20 | 13.20 | 13.20 | -1.12% | 2,085 |
| Nov 11, 2025 | 13.35 | 13.75 | 13.35 | 13.35 | 13.35 | -1.11% | 627 |
| Nov 10, 2025 | 13.75 | 13.75 | 13.45 | 13.50 | 13.50 | 0.37% | 1,604 |
| Nov 7, 2025 | 13.65 | 13.75 | 13.45 | 13.45 | 13.45 | -2.18% | 16,067 |
| Nov 6, 2025 | 13.80 | 13.85 | 13.65 | 13.75 | 13.75 | -0.36% | 2,780 |
| Nov 5, 2025 | 13.80 | 13.80 | 13.65 | 13.80 | 13.80 | -0.36% | 1,444 |
| Nov 4, 2025 | 13.70 | 13.90 | 13.60 | 13.85 | 13.85 | -0.36% | 7,884 |
| Nov 3, 2025 | 13.70 | 13.90 | 13.65 | 13.90 | 13.90 | 0.72% | 5,103 |
| Oct 31, 2025 | 13.80 | 13.85 | 13.65 | 13.80 | 13.80 | -0.36% | 3,782 |
| Oct 30, 2025 | 13.95 | 13.95 | 13.60 | 13.85 | 13.85 | - | 4,190 |
| Oct 29, 2025 | 13.70 | 13.90 | 13.70 | 13.85 | 13.85 | - | 5,928 |
| Oct 28, 2025 | 13.80 | 13.85 | 13.65 | 13.85 | 13.85 | 0.73% | 3,066 |
| Oct 27, 2025 | 13.35 | 13.75 | 13.35 | 13.75 | 13.75 | 1.48% | 9,191 |
| Oct 24, 2025 | 13.50 | 13.55 | 13.35 | 13.55 | 13.55 | 0.37% | 1,897 |
| Oct 23, 2025 | 13.40 | 13.55 | 13.35 | 13.50 | 13.50 | -0.37% | 1,542 |
| Oct 22, 2025 | 13.50 | 13.55 | 13.35 | 13.55 | 13.55 | 0.37% | 2,683 |
| Oct 21, 2025 | 13.45 | 13.50 | 13.20 | 13.50 | 13.50 | 1.50% | 4,716 |
| Oct 20, 2025 | 13.40 | 13.45 | 13.10 | 13.30 | 13.30 | 0.76% | 1,163 |
| Oct 17, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | - | 1,103 |
| Oct 16, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -2.22% | 3,006 |
| Oct 15, 2025 | 13.55 | 13.55 | 13.20 | 13.50 | 13.50 | -0.37% | 2,240 |
| Oct 14, 2025 | 13.40 | 13.55 | 13.05 | 13.55 | 13.55 | - | 6,714 |
| Oct 13, 2025 | 13.40 | 13.65 | 13.15 | 13.55 | 13.55 | 1.88% | 16,427 |
| Oct 10, 2025 | 13.50 | 13.55 | 13.20 | 13.30 | 13.30 | -1.12% | 4,660 |
| Oct 9, 2025 | 13.45 | 13.50 | 13.35 | 13.45 | 13.45 | 0.37% | 507 |
| Oct 8, 2025 | 13.65 | 13.65 | 13.35 | 13.40 | 13.40 | -0.74% | 1,914 |
| Oct 7, 2025 | 13.65 | 13.65 | 13.30 | 13.50 | 13.50 | -1.10% | 2,743 |
| Oct 6, 2025 | 13.40 | 13.65 | 13.40 | 13.65 | 13.65 | 1.49% | 3,030 |
| Oct 3, 2025 | 13.50 | 13.55 | 13.30 | 13.45 | 13.45 | -0.37% | 2,780 |
| Oct 2, 2025 | 13.40 | 13.65 | 13.25 | 13.50 | 13.50 | 1.50% | 4,910 |
| Oct 1, 2025 | 13.60 | 13.60 | 13.25 | 13.30 | 13.30 | - | 2,881 |
| Sep 30, 2025 | 13.40 | 13.65 | 13.30 | 13.30 | 13.30 | -2.21% | 3,052 |
| Sep 29, 2025 | 13.50 | 13.70 | 13.45 | 13.60 | 13.60 | 2.26% | 1,856 |
| Sep 26, 2025 | 13.35 | 13.50 | 13.30 | 13.30 | 13.30 | -1.48% | 1,630 |
| Sep 25, 2025 | 13.35 | 13.50 | 13.25 | 13.50 | 13.50 | 0.37% | 1,704 |
| Sep 24, 2025 | 13.45 | 13.50 | 13.35 | 13.45 | 13.45 | 0.75% | 1,968 |
| Sep 23, 2025 | 13.35 | 13.40 | 13.30 | 13.35 | 13.35 | 1.14% | 2,664 |
| Sep 22, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 5,455 |
| Sep 19, 2025 | 13.35 | 13.40 | 13.15 | 13.40 | 13.40 | 1.13% | 5,907 |
| Sep 18, 2025 | 13.35 | 13.35 | 13.10 | 13.25 | 13.25 | 0.38% | 1,902 |
| Sep 17, 2025 | 13.40 | 13.40 | 13.00 | 13.20 | 13.20 | -1.12% | 3,154 |
| Sep 16, 2025 | 13.20 | 13.40 | 13.00 | 13.35 | 13.35 | 1.14% | 3,131 |
| Sep 15, 2025 | 12.75 | 13.35 | 12.75 | 13.20 | 13.20 | 4.35% | 6,543 |
| Sep 12, 2025 | 12.75 | 12.75 | 12.50 | 12.65 | 12.65 | -0.78% | 1,159 |
| Sep 11, 2025 | 12.55 | 12.75 | 12.55 | 12.75 | 12.75 | 0.39% | 601 |
| Sep 10, 2025 | 12.95 | 12.95 | 12.30 | 12.70 | 12.70 | -1.93% | 6,395 |
| Sep 9, 2025 | 12.20 | 12.95 | 12.10 | 12.95 | 12.95 | 6.15% | 13,826 |
| Sep 8, 2025 | 12.15 | 12.35 | 12.15 | 12.20 | 12.20 | -0.41% | 5,351 |
| Sep 5, 2025 | 12.20 | 12.30 | 12.15 | 12.25 | 12.25 | - | 2,790 |
| Sep 4, 2025 | 12.20 | 12.30 | 12.20 | 12.25 | 12.25 | 0.41% | 1,179 |
| Sep 3, 2025 | 12.25 | 12.25 | 12.05 | 12.20 | 12.20 | 0.41% | 1,324 |
| Sep 2, 2025 | 12.10 | 12.30 | 12.05 | 12.15 | 12.15 | -1.22% | 1,004 |
| Sep 1, 2025 | 12.25 | 12.35 | 12.05 | 12.30 | 12.30 | 1.65% | 1,319 |
| Aug 29, 2025 | 12.30 | 12.35 | 12.10 | 12.10 | 12.10 | -1.63% | 1,533 |
| Aug 28, 2025 | 12.35 | 12.35 | 12.05 | 12.30 | 12.30 | -0.40% | 876 |
| Aug 27, 2025 | 12.10 | 12.35 | 12.10 | 12.35 | 12.35 | 0.82% | 1,815 |
| Aug 26, 2025 | 12.05 | 12.30 | 12.00 | 12.25 | 12.25 | -0.41% | 1,687 |
| Aug 25, 2025 | 12.10 | 12.30 | 12.05 | 12.30 | 12.30 | 0.82% | 3,849 |
| Aug 22, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 2,404 |
| Aug 21, 2025 | 12.20 | 12.25 | 12.10 | 12.20 | 12.20 | -0.41% | 612 |
| Aug 20, 2025 | 12.10 | 12.25 | 12.05 | 12.25 | 12.25 | -0.41% | 3,074 |
| Aug 19, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 2.50% | 3,866 |
| Aug 18, 2025 | 12.15 | 12.15 | 11.90 | 12.00 | 12.00 | -0.83% | 3,872 |
| Aug 15, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 0.41% | 2,300 |
| Aug 14, 2025 | 11.90 | 12.10 | 11.65 | 12.05 | 12.05 | 1.26% | 11,203 |
| Aug 13, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.42% | 4,409 |
| Aug 12, 2025 | 12.15 | 12.15 | 11.75 | 11.95 | 11.95 | - | 4,958 |
| Aug 11, 2025 | 12.30 | 12.30 | 11.85 | 11.95 | 11.95 | -1.65% | 2,022 |
| Aug 8, 2025 | 11.90 | 12.15 | 11.90 | 12.15 | 12.15 | 1.67% | 4,078 |
| Aug 7, 2025 | 12.00 | 12.30 | 11.90 | 11.95 | 11.95 | -0.42% | 4,757 |
| Aug 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | 2,244 |
| Aug 5, 2025 | 12.30 | 12.30 | 12.00 | 12.30 | 12.30 | - | 9,333 |
| Aug 4, 2025 | 12.20 | 12.35 | 12.15 | 12.30 | 12.30 | 0.82% | 2,601 |
| Aug 1, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | - | 570 |
| Jul 31, 2025 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | -0.81% | 5,835 |
| Jul 30, 2025 | 11.75 | 12.30 | 11.55 | 12.30 | 12.30 | 4.24% | 27,325 |
| Jul 29, 2025 | 11.80 | 11.95 | 11.80 | 11.80 | 11.80 | - | 1,134 |
| Jul 28, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -1.26% | 7,283 |
| Jul 25, 2025 | 12.05 | 12.05 | 11.90 | 11.95 | 11.95 | -0.83% | 1,446 |
| Jul 24, 2025 | 11.95 | 12.30 | 11.90 | 12.05 | 12.05 | 0.84% | 8,095 |
| Jul 23, 2025 | 12.15 | 12.20 | 11.95 | 11.95 | 11.95 | -1.65% | 8,796 |
| Jul 22, 2025 | 12.20 | 12.25 | 12.10 | 12.15 | 12.15 | -0.41% | 5,846 |
| Jul 21, 2025 | 12.10 | 12.20 | 11.95 | 12.20 | 12.20 | - | 1,025,927 |