Prymus S.A. (WSE:PRS)
Poland
· Delayed Price · Currency is PLN 6.05
+0.05 (0.83%)
At close: Apr 28, 2026
Prymus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 338 |
| Apr 27, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 1,529 |
| Apr 24, 2026 | 6.25 | 6.25 | 5.90 | 6.00 | 6.00 | -4.76% | 11,083 |
| Apr 23, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 5.00% | 1,477 |
| Apr 22, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 894 |
| Apr 21, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -2.50% | 30 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 780 |
| Apr 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 5 |
| Apr 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 10 |
| Apr 15, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 810 |
| Apr 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10 |
| Apr 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 959 |
| Apr 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 20 |
| Apr 9, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 1,384 |
| Apr 8, 2026 | 5.70 | 5.95 | 5.65 | 5.95 | 5.95 | 4.39% | 388 |
| Apr 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | 482 |
| Apr 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 10 |
| Apr 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 10 |
| Mar 31, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 10 |
| Mar 30, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 3.51% | 34 |
| Mar 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 10 |
| Mar 25, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 352 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 11 |
| Mar 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 10 |
| Mar 20, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 235 |
| Mar 19, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 32 |
| Mar 18, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 11.11% | 315 |
| Mar 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | 2 |
| Mar 13, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 3.70% | 7,030 |
| Mar 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 31 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | 9 |
| 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 |