Primis Financial Corp. (FRA:7H80)
Germany
· Delayed Price · Currency is EUR 9.80
+0.50 (5.38%)
Last updated: Dec 4, 2025, 8:05 AM CET
Primis Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 5.38% | - |
| Dec 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.62% | - |
| Dec 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Dec 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Nov 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Nov 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 7.87% | - |
| Nov 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Nov 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Nov 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | - |
| Nov 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Nov 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| Nov 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Nov 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.28% | - |
| Nov 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Nov 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Nov 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Nov 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 6.25% | - |
| Nov 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Nov 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 5.75% | - |
| Nov 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -7.45% | - |
| Nov 6, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | 1.62% | - |
| Nov 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | 0.54% | - |
| Nov 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | -2.13% | - |
| Nov 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | 2.17% | - |
| Oct 31, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | 1.66% | - |
| Oct 30, 2025 | 9.15 | 9.15 | 9.05 | 9.05 | 8.97 | 0.56% | - |
| Oct 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | -2.17% | - |
| Oct 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | 2.22% | - |
| Oct 27, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 8.92 | 9.09% | - |
| Oct 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | -1.79% | - |
| Oct 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - | - |
| Oct 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | 0.60% | - |
| Oct 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | 3.09% | - |
| Oct 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - | - |
| Oct 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | -5.81% | - |
| Oct 16, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | -2.27% | - |
| Oct 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | 1.73% | - |
| Oct 14, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | - | - |
| Oct 13, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | -2.81% | - |
| Oct 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | -1.11% | - |
| Oct 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | -0.55% | - |
| Oct 8, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | 0.56% | - |
| Oct 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | 1.69% | - |
| Oct 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | 1.72% | - |
| Oct 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | -0.57% | - |
| Oct 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | -1.13% | - |
| Oct 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | -1.12% | - |
| Sep 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | -1.10% | - |
| Sep 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - | - |
| Sep 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | 0.56% | - |
| Sep 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | 4.65% | - |
| Sep 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | -3.37% | - |
| Sep 23, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | -1.66% | - |
| Sep 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | -3.21% | - |
| Sep 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | 6.25% | - |
| Sep 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | -1.12% | - |
| Sep 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | -3.78% | - |
| Sep 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | - | - |
| Sep 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | - | - |
| Sep 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | - | - |
| Sep 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | -0.54% | - |
| Sep 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | -0.53% | - |
| Sep 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | -1.06% | - |
| Sep 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | -1.05% | - |
| Sep 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | - | - |
| Sep 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | -1.04% | - |
| Sep 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | -0.52% | - |
| Sep 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | 5.43% | - |
| Sep 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | -2.65% | - |
| Aug 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | -1.05% | - |
| Aug 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | -1.04% | - |
| Aug 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | 2.12% | - |
| Aug 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | - | - |
| Aug 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | 2.72% | - |
| Aug 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | 1.10% | - |
| Aug 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | -0.55% | - |
| Aug 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | -1.08% | - |
| Aug 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | -1.07% | - |
| Aug 18, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | -2.09% | - |
| Aug 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | -1.04% | - |
| Aug 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | -0.52% | - |
| Aug 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | 3.74% | - |
| Aug 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | -0.53% | - |
| Aug 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | 0.53% | - |
| Aug 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | - | - |
| Aug 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.18 | -1.58% | - |
| Aug 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | -0.52% | - |
| Aug 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.37 | 0.53% | - |
| Aug 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | -2.06% | - |
| Aug 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.52 | -1.52% | - |
| Jul 31, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.67 | -2.48% | - |
| Jul 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | 2.02% | - |
| Jul 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.72 | 0.51% | - |
| Jul 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.67 | -3.43% | - |
| Jul 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | 3.03% | - |
| Jul 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.72 | -1.98% | - |
| Jul 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | - | - |
| Jul 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | 3.59% | - |
| Jul 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.57 | 1.04% | - |
| Jul 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.47 | 2.12% | - |