Prymus S.A. (WSE:PRS)
Poland
· Delayed Price · Currency is PLN 5.70
+0.45 (8.57%)
At close: Mar 5, 2026
Prymus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.35 | 5.70 | 5.35 | 5.70 | 5.70 | 8.57% | 541 |
| Mar 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,131 |
| Mar 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 20 |
| Mar 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 10 |
| Feb 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 10 |
| Feb 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 884 |
| Feb 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 10 |
| Feb 24, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 734 |
| Feb 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 6 |
| Feb 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 10 |
| Feb 18, 2026 | 5.25 | 5.50 | 5.20 | 5.20 | 5.20 | - | 1,372 |
| Feb 17, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -4.59% | 732 |
| Feb 13, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 1.87% | 887 |
| Feb 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | 20 |
| Feb 11, 2026 | 5.20 | 5.50 | 5.15 | 5.50 | 5.50 | 4.76% | 2,950 |
| Feb 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 10 |
| Feb 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 10 |
| Feb 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 10 |
| Feb 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 160 |
| Feb 4, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 110 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 51 |
| Feb 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 4 |
| Jan 30, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 2,000 |
| Jan 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 10 |
| Jan 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 415 |
| Jan 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 487 |
| Jan 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 5 |
| Jan 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 15 |
| Jan 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 15 |
| Jan 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 15 |
| Jan 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 482 |
| Jan 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 10 |
| Jan 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 10 |
| Jan 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | 1,509 |
| Jan 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| Jan 7, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 1.85% | 1,754 |
| Jan 5, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 1.89% | 2,390 |
| Jan 2, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | 818 |
| Dec 30, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 5,002 |
| Dec 29, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 805 |
| Dec 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 4 |
| Dec 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 341 |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 10 |
| Dec 17, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 25 |
| Dec 16, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 23 |
| Dec 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 15 |
| Dec 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 10 |
| Dec 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 4 |
| Dec 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | 41 |
| Dec 5, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 10,504 |
| Dec 4, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 715 |
| Dec 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 20 |
| Dec 2, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 990 |
| Dec 1, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 542 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 158 |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 898 |
| Nov 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 317 |
| Nov 25, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 278 |
| Nov 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 15 |
| Nov 17, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 358 |
| Nov 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 9 |
| Nov 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 33 |
| Nov 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 15 |
| Nov 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| Nov 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 20 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 3 |
| Nov 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 5 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Nov 3, 2025 | 5.65 | 5.65 | 5.20 | 5.50 | 5.50 | -5.17% | 3,996 |
| Oct 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 2 |
| Oct 29, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 1.72% | 29,417 |
| Oct 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 64 |
| Oct 27, 2025 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -4.92% | 505 |
| Oct 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 5 |
| Oct 23, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 3.39% | 20 |
| Oct 22, 2025 | 5.60 | 6.10 | 5.60 | 5.90 | 5.90 | 4.42% | 2,559 |
| Oct 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 20 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 8 |
| Oct 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 20 |
| Oct 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 134 |
| Oct 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 15 |
| Oct 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 83 |
| Oct 8, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -4.35% | 55 |
| Oct 7, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 18 |
| Oct 6, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -2.61% | 11 |
| Oct 2, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 3.60% | 17 |
| Oct 1, 2025 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -4.31% | 362 |
| Sep 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 10 |
| Sep 29, 2025 | 5.60 | 5.80 | 5.55 | 5.80 | 5.80 | 3.57% | 331 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 5 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 10 |
| Sep 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 10 |
| Sep 23, 2025 | 5.50 | 5.80 | 5.50 | 5.55 | 5.55 | 0.91% | 230 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.10 | 5.50 | 5.50 | -3.51% | 1,227 |
| Sep 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 152 |
| Sep 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5 |
| Sep 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 10 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 2 |
| Sep 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 8 |
| Sep 12, 2025 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | - | 135 |