Prio S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	65.10	65.36	63.73	64.40	64.40	0.08%	7,665,300
Apr 27, 2026	63.05	64.90	62.98	64.35	64.35	2.75%	10,048,300
Apr 24, 2026	62.50	62.84	61.13	62.63	62.63	-0.14%	7,016,500
Apr 23, 2026	62.81	64.04	61.95	62.72	62.72	0.03%	9,502,200
Apr 22, 2026	62.62	63.63	61.93	62.70	62.70	1.74%	11,929,600
Apr 20, 2026	63.47	63.84	61.43	61.63	61.63	-0.05%	12,340,400
Apr 17, 2026	60.84	61.66	58.92	61.66	61.66	-4.03%	25,055,200
Apr 16, 2026	63.43	64.79	62.97	64.25	64.25	1.68%	8,545,100
Apr 15, 2026	65.10	65.24	62.38	63.19	63.19	-2.90%	11,919,700
Apr 14, 2026	66.44	67.12	63.58	65.08	65.08	-2.57%	11,048,900
Apr 13, 2026	69.70	69.87	66.32	66.80	66.80	-1.26%	14,577,800
Apr 10, 2026	65.42	67.76	65.33	67.65	67.65	3.36%	12,041,200
Apr 9, 2026	65.93	67.46	64.09	65.45	65.45	2.11%	16,502,000
Apr 8, 2026	61.05	64.83	60.80	64.10	64.10	-5.49%	24,546,000
Apr 7, 2026	67.85	68.76	67.07	67.82	67.82	0.77%	9,611,600
Apr 6, 2026	67.00	68.46	66.82	67.30	67.30	-0.69%	7,298,300
Apr 2, 2026	68.26	69.14	66.05	67.77	67.77	5.68%	20,007,400
Apr 1, 2026	64.80	65.46	62.54	64.13	64.13	-3.14%	25,964,300
Mar 31, 2026	72.30	72.98	66.20	66.21	66.21	-8.17%	27,612,800
Mar 30, 2026	71.11	72.97	70.68	72.10	72.10	1.81%	13,293,100
Mar 27, 2026	69.50	71.55	68.63	70.82	70.82	3.00%	18,540,500
Mar 26, 2026	68.00	69.09	67.77	68.76	68.76	2.20%	10,909,600
Mar 25, 2026	65.80	67.44	65.40	67.28	67.28	-0.52%	12,019,000
Mar 24, 2026	66.67	68.07	66.14	67.63	67.63	2.53%	11,989,200
Mar 23, 2026	64.00	67.07	63.05	65.96	65.96	-2.84%	21,010,600
Mar 20, 2026	66.14	67.89	64.12	67.89	67.89	3.14%	22,036,900
Mar 19, 2026	67.50	68.94	65.00	65.82	65.82	-0.32%	24,318,500
Mar 18, 2026	62.99	66.11	62.99	66.03	66.03	5.33%	20,929,300
Mar 17, 2026	60.10	62.93	60.10	62.69	62.69	4.83%	18,133,100
Mar 16, 2026	58.08	59.91	57.23	59.80	59.80	3.46%	16,090,200
Mar 13, 2026	59.00	59.26	57.38	57.80	57.80	-2.86%	28,870,500
Mar 12, 2026	61.13	62.00	56.87	59.50	59.50	0.25%	40,106,400
Mar 11, 2026	61.00	61.50	58.90	59.35	59.35	0.76%	22,697,900
Mar 10, 2026	58.40	59.45	56.90	58.90	58.90	-1.34%	24,719,700
Mar 9, 2026	61.61	63.35	59.56	59.70	59.70	0.52%	43,151,500
Mar 6, 2026	58.12	60.18	58.01	59.39	59.39	4.27%	20,057,200
Mar 5, 2026	55.80	57.84	55.75	56.96	56.96	2.59%	20,065,800
Mar 4, 2026	55.57	55.97	53.57	55.52	55.52	0.73%	10,336,000
Mar 3, 2026	58.60	58.90	54.72	55.12	55.12	-3.77%	24,747,300
Mar 2, 2026	57.70	58.13	56.62	57.28	57.28	5.12%	29,969,500
Feb 27, 2026	52.75	54.49	52.13	54.49	54.49	4.11%	19,088,600
Feb 26, 2026	53.10	53.57	52.34	52.34	52.34	-2.41%	11,572,300
Feb 25, 2026	54.98	55.04	53.00	53.63	53.63	-1.92%	7,089,200
Feb 24, 2026	54.00	54.89	53.70	54.68	54.68	1.77%	9,918,000
Feb 23, 2026	54.81	55.89	53.24	53.73	53.73	-2.34%	10,312,200
Feb 20, 2026	54.93	55.02	54.15	55.02	55.02	0.16%	9,428,900
Feb 19, 2026	54.02	56.05	53.70	54.93	54.93	2.14%	14,243,600
Feb 18, 2026	53.15	53.80	53.04	53.78	53.78	2.32%	8,114,300
Feb 13, 2026	51.60	52.80	51.45	52.56	52.56	0.63%	5,158,200
Feb 12, 2026	53.26	53.83	51.70	52.23	52.23	-2.56%	18,884,200
Feb 11, 2026	51.99	54.00	51.80	53.60	53.60	4.14%	14,833,000
Feb 10, 2026	50.88	51.59	50.80	51.47	51.47	0.82%	5,090,600
Feb 9, 2026	50.73	51.50	50.21	51.05	51.05	0.83%	7,333,000
Feb 6, 2026	49.08	50.76	48.67	50.63	50.63	3.01%	8,009,800
Feb 5, 2026	50.14	50.44	48.77	49.15	49.15	-2.19%	11,831,500
Feb 4, 2026	51.46	51.46	50.01	50.25	50.25	-2.43%	12,570,600
Feb 3, 2026	50.99	52.66	50.99	51.50	51.50	1.22%	8,827,300
Feb 2, 2026	49.68	51.08	49.36	50.88	50.88	-0.22%	14,347,500
Jan 30, 2026	50.99	51.51	50.42	50.99	50.99	-1.01%	10,511,300
Jan 29, 2026	51.15	51.98	50.70	51.51	51.51	2.00%	18,187,800
Jan 28, 2026	49.09	50.72	49.09	50.50	50.50	3.04%	14,580,800
Jan 27, 2026	48.80	49.64	48.51	49.01	49.01	1.05%	12,796,800
Jan 26, 2026	48.56	48.83	47.40	48.50	48.50	-0.04%	9,296,100
Jan 23, 2026	47.05	48.99	47.05	48.52	48.52	4.91%	16,514,400
Jan 22, 2026	46.74	47.08	46.07	46.25	46.25	-1.34%	16,034,600
Jan 21, 2026	45.91	47.16	45.34	46.88	46.88	3.24%	15,136,900
Jan 20, 2026	44.93	45.78	44.54	45.41	45.41	1.07%	10,324,400
Jan 19, 2026	43.85	45.12	43.81	44.93	44.93	1.72%	6,223,200
Jan 16, 2026	43.81	44.69	43.81	44.17	44.17	0.89%	15,880,600
Jan 15, 2026	43.36	43.95	42.97	43.78	43.78	-0.66%	9,288,600
Jan 14, 2026	43.12	44.83	42.76	44.07	44.07	2.97%	13,991,100
Jan 13, 2026	43.34	43.77	42.80	42.80	42.80	-1.02%	14,259,600
Jan 12, 2026	42.57	43.44	42.32	43.24	43.24	1.31%	5,905,600
Jan 9, 2026	41.71	43.07	41.52	42.68	42.68	2.03%	10,072,400
Jan 8, 2026	41.13	41.93	40.75	41.83	41.83	1.85%	12,723,300
Jan 7, 2026	40.65	41.40	40.19	41.07	41.07	0.61%	10,893,600
Jan 6, 2026	41.56	42.06	40.67	40.82	40.82	-0.80%	8,455,000
Jan 5, 2026	41.61	41.89	40.59	41.15	41.15	-1.46%	9,298,900
Jan 2, 2026	41.42	41.84	40.89	41.76	41.76	0.82%	7,564,000
Dec 30, 2025	41.25	41.58	40.90	41.42	41.42	0.68%	4,692,600
Dec 29, 2025	41.06	41.50	40.62	41.14	41.14	1.33%	7,847,500
Dec 26, 2025	40.16	40.60	39.74	40.60	40.60	0.45%	4,900,700
Dec 23, 2025	39.50	40.45	39.38	40.42	40.42	2.56%	8,875,000
Dec 22, 2025	38.55	39.79	38.55	39.41	39.41	3.14%	17,065,300
Dec 19, 2025	38.60	38.96	38.21	38.21	38.21	-0.88%	8,878,500
Dec 18, 2025	38.81	39.54	38.47	38.55	38.55	-0.05%	7,811,400
Dec 17, 2025	38.89	39.28	38.42	38.57	38.57	0.05%	10,746,700
Dec 16, 2025	39.05	39.05	38.10	38.55	38.55	-2.41%	7,934,200
Dec 15, 2025	39.50	39.75	39.27	39.50	39.50	0.23%	4,717,300
Dec 12, 2025	38.95	39.52	38.81	39.41	39.41	1.23%	3,909,600
Dec 11, 2025	39.41	39.53	38.59	38.93	38.93	-1.69%	6,171,000
Dec 10, 2025	39.84	40.05	39.34	39.60	39.60	-0.50%	4,371,000
Dec 9, 2025	39.35	39.93	39.19	39.80	39.80	1.14%	5,983,700
Dec 8, 2025	39.33	39.85	39.17	39.35	39.35	0.23%	8,654,300
Dec 5, 2025	39.54	40.15	38.92	39.26	39.26	-0.83%	9,130,500
Dec 4, 2025	39.44	40.14	39.09	39.59	39.59	0.66%	8,878,000
Dec 3, 2025	37.96	39.34	37.96	39.33	39.33	4.66%	11,462,600
Dec 2, 2025	37.56	38.10	37.11	37.58	37.58	0.05%	6,006,100
Dec 1, 2025	37.45	37.85	37.18	37.56	37.56	0.94%	4,916,200
Nov 28, 2025	37.60	37.83	37.16	37.21	37.21	-1.33%	5,618,100