Prymus S.A. (WSE:PRS)
Poland
· Delayed Price · Currency is PLN 5.55
+0.15 (2.78%)
At close: Dec 5, 2025
Prymus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 95 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 10 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 10,597 |
| Sep 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5 |
| Sep 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 10 |
| Sep 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5 |
| Sep 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 25 |
| Sep 2, 2025 | 5.80 | 5.80 | 5.35 | 5.80 | 5.80 | - | 20,209 |
| Sep 1, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 38,008 |
| Aug 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5 |
| Aug 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5 |
| Aug 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 150 |
| Aug 26, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 630 |
| Aug 25, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 10,000 |
| Aug 22, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -3.33% | 1,154 |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5 |
| Aug 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10 |
| Aug 19, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 8 |
| Aug 18, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 25 |
| Aug 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 5 |
| Aug 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 10 |
| Aug 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 10 |
| Aug 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 4 |
| Aug 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 20,000 |
| Jul 29, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 7,017 |
| Jul 25, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 23 |
| Jul 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 10 |
| Jul 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 10 |
| Jul 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 20 |
| Jul 21, 2025 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | -4.88% | 3,050 |
| Jul 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 335 |
| Jul 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 10 |
| Jul 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 5 |
| Jul 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 15 |
| Jul 14, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 2.50% | 360 |
| Jul 11, 2025 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -6.25% | 640 |
| Jul 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 13 |
| Jul 8, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 25 |
| Jul 7, 2025 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 7.63% | 200 |
| Jul 4, 2025 | 6.00 | 6.15 | 5.90 | 5.90 | 5.90 | -1.67% | 11 |
| Jul 3, 2025 | 5.80 | 6.20 | 5.75 | 6.00 | 6.00 | - | 10,937 |
| Jul 2, 2025 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | -4.76% | 355 |
| Jul 1, 2025 | 6.30 | 6.30 | 6.15 | 6.30 | 6.30 | - | 36,005 |
| Jun 30, 2025 | 6.00 | 6.40 | 6.00 | 6.30 | 6.30 | 1.61% | 3,003 |
| Jun 27, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 2.48% | 31 |
| Jun 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 816 |
| Jun 25, 2025 | 6.10 | 6.30 | 5.75 | 6.05 | 6.05 | -0.82% | 3,842 |
| Jun 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 5 |
| Jun 23, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 34 |