MCE - Delayed Quote EUR

Prim, S.A. (PRM.MC)

10.25 +0.25 (+2.50%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.05 10.25 10.05 10.25 10.25 3,803
Apr 25, 2024 10.20 10.20 10.00 10.00 10.00 5,712
Apr 24, 2024 10.05 10.25 10.05 10.20 10.20 2,215
Apr 23, 2024 10.00 10.20 10.00 10.20 10.20 2,970
Apr 22, 2024 10.00 10.10 9.96 10.00 10.00 5,537
Apr 19, 2024 9.98 10.00 9.84 10.00 10.00 2,189
Apr 18, 2024 9.88 10.00 9.76 9.92 9.92 2,420
Apr 17, 2024 9.88 9.92 9.88 9.92 9.92 706
Apr 16, 2024 9.98 9.98 9.72 9.88 9.88 432
Apr 15, 2024 9.98 9.98 9.70 9.88 9.88 6,674
Apr 12, 2024 9.82 10.10 9.80 10.00 10.00 4,483
Apr 11, 2024 9.98 9.98 9.80 9.98 9.98 126
Apr 10, 2024 9.80 9.98 9.80 9.98 9.98 1,500
Apr 9, 2024 9.86 9.96 9.80 9.86 9.86 1,239
Apr 8, 2024 9.90 9.98 9.50 9.80 9.80 6,187
Apr 5, 2024 10.45 10.60 9.80 9.80 9.80 8,838
Apr 4, 2024 10.15 10.15 9.84 9.88 9.88 2,426
Apr 3, 2024 10.15 10.15 9.90 9.90 9.90 2,268
Apr 2, 2024 10.10 10.15 9.88 9.90 9.90 4,115
Mar 28, 2024 10.05 10.10 9.90 10.05 10.05 4,166
Mar 27, 2024 10.05 10.10 9.60 10.05 10.05 12,139
Mar 26, 2024 10.00 10.10 9.96 10.00 10.00 2,153
Mar 25, 2024 10.00 10.10 9.90 10.00 10.00 3,187
Mar 22, 2024 9.96 10.10 9.96 10.00 10.00 4,566
Mar 21, 2024 9.96 10.00 9.96 9.98 9.98 1,726
Mar 20, 2024 10.15 10.15 9.96 10.00 10.00 937
Mar 19, 2024 9.94 10.00 9.94 10.00 10.00 3,138
Mar 18, 2024 10.05 10.10 9.94 10.10 10.10 5,098
Mar 15, 2024 10.00 10.10 10.00 10.05 10.05 2,729
Mar 14, 2024 10.00 10.10 10.00 10.10 10.10 1,380
Mar 13, 2024 0.11 Dividend
Mar 13, 2024 10.05 10.10 10.00 10.00 10.00 3,766
Mar 12, 2024 10.10 10.15 10.10 10.15 10.04 2,582
Mar 11, 2024 10.10 10.30 10.10 10.10 9.99 1,433
Mar 8, 2024 10.15 10.20 10.05 10.10 9.99 4,114
Mar 7, 2024 10.20 10.20 10.10 10.15 10.04 5,055
Mar 6, 2024 10.05 10.15 10.05 10.15 10.04 4,382
Mar 5, 2024 10.05 10.20 10.05 10.15 10.04 5,148
Mar 4, 2024 10.30 10.30 10.05 10.05 9.94 2,107
Mar 1, 2024 10.30 10.30 10.05 10.25 10.14 912
Feb 29, 2024 10.35 10.35 10.05 10.05 9.94 3,956
Feb 28, 2024 10.25 10.40 10.25 10.35 10.24 836
Feb 27, 2024 10.35 10.35 10.20 10.25 10.14 1,169
Feb 26, 2024 10.15 10.40 10.15 10.30 10.19 617
Feb 23, 2024 10.35 10.35 10.15 10.20 10.09 863
Feb 22, 2024 10.15 10.45 10.15 10.35 10.24 2,040
Feb 21, 2024 10.15 10.30 10.15 10.20 10.09 4,741
Feb 20, 2024 10.15 10.15 10.15 10.15 10.04 400
Feb 19, 2024 10.15 10.15 10.15 10.15 10.04 1,197
Feb 16, 2024 10.15 10.15 10.15 10.15 10.04 203
Feb 15, 2024 10.15 10.15 10.15 10.15 10.04 500
Feb 14, 2024 10.20 10.20 10.15 10.15 10.04 1,560
Feb 13, 2024 10.15 10.25 10.15 10.20 10.09 4,008
Feb 12, 2024 10.10 10.10 10.00 10.00 9.89 5,998
Feb 9, 2024 10.00 10.10 10.00 10.10 9.99 3,070
Feb 8, 2024 10.30 10.30 10.00 10.05 9.94 3,870
Feb 7, 2024 10.10 10.20 10.05 10.05 9.94 1,508
Feb 6, 2024 10.15 10.25 10.00 10.05 9.94 4,941
Feb 5, 2024 10.35 10.35 10.15 10.20 10.09 1,495
Feb 2, 2024 10.35 10.35 10.35 10.35 10.24 120
Feb 1, 2024 10.35 10.35 10.35 10.35 10.24 75
Jan 31, 2024 10.25 10.45 10.20 10.35 10.24 2,405
Jan 30, 2024 10.25 10.25 10.25 10.25 10.14 500
Jan 29, 2024 10.25 10.55 10.20 10.25 10.14 1,209
Jan 26, 2024 10.30 10.40 10.20 10.25 10.14 2,504
Jan 25, 2024 10.55 10.70 10.25 10.30 10.19 7,298
Jan 24, 2024 10.25 10.30 10.25 10.25 10.14 2,149
Jan 23, 2024 10.30 10.30 10.20 10.20 10.09 5,482
Jan 22, 2024 10.10 10.30 10.10 10.25 10.14 1,160
Jan 19, 2024 10.25 10.25 10.05 10.10 9.99 1,208
Jan 18, 2024 10.20 10.25 10.20 10.25 10.14 1,232
Jan 17, 2024 10.25 10.25 10.20 10.20 10.09 189
Jan 16, 2024 10.20 10.30 10.05 10.20 10.09 2,601
Jan 15, 2024 10.30 10.30 10.25 10.25 10.14 4,351
Jan 12, 2024 10.45 10.55 10.30 10.30 10.19 6,981
Jan 11, 2024 10.50 10.60 10.50 10.60 10.49 1,672
Jan 10, 2024 10.60 10.60 10.50 10.60 10.49 337
Jan 9, 2024 10.60 10.60 10.50 10.60 10.49 204
Jan 8, 2024 10.75 10.75 10.60 10.60 10.49 240
Jan 5, 2024 10.55 10.70 10.55 10.60 10.49 1,102
Jan 4, 2024 10.60 10.60 10.55 10.55 10.44 849
Jan 3, 2024 10.60 10.60 10.55 10.60 10.49 470
Jan 2, 2024 10.30 10.60 10.30 10.60 10.49 1,806
Dec 29, 2023 10.70 10.70 10.30 10.45 10.34 5,511
Dec 28, 2023 10.55 10.70 10.40 10.65 10.53 5,616
Dec 27, 2023 10.45 10.60 10.45 10.55 10.44 1,451
Dec 22, 2023 0.11 Dividend
Dec 22, 2023 10.35 10.50 10.30 10.45 10.34 6,874
Dec 21, 2023 10.50 10.55 10.50 10.55 10.33 2,424
Dec 20, 2023 10.45 10.55 10.25 10.50 10.28 11,601
Dec 19, 2023 10.70 10.95 10.35 10.65 10.42 6,975
Dec 18, 2023 10.55 10.75 10.35 10.70 10.47 3,736
Dec 15, 2023 10.75 10.75 10.40 10.55 10.33 2,218
Dec 14, 2023 10.45 10.80 10.45 10.75 10.52 7,281
Dec 13, 2023 10.55 10.55 10.45 10.45 10.23 1,109
Dec 12, 2023 10.55 10.55 10.45 10.55 10.33 230
Dec 11, 2023 10.50 10.60 10.50 10.55 10.33 566
Dec 8, 2023 10.45 10.50 10.45 10.45 10.23 1,071
Dec 7, 2023 10.55 10.55 10.45 10.45 10.23 1,044
Dec 6, 2023 10.40 10.40 10.40 10.40 10.18 152
Dec 5, 2023 10.70 10.70 10.35 10.40 10.18 4,245
Dec 4, 2023 10.65 10.65 10.40 10.45 10.23 1,432
Dec 1, 2023 10.50 10.50 10.35 10.40 10.18 568
Nov 30, 2023 10.40 10.50 10.30 10.50 10.28 1,998
Nov 29, 2023 10.40 10.55 10.35 10.40 10.18 2,272
Nov 28, 2023 10.50 10.50 10.40 10.40 10.18 1,422
Nov 27, 2023 10.50 10.50 10.40 10.50 10.28 414
Nov 24, 2023 10.45 10.50 10.30 10.50 10.28 2,882
Nov 23, 2023 10.55 10.60 10.40 10.45 10.23 2,059
Nov 22, 2023 10.50 10.60 10.40 10.55 10.33 2,579
Nov 21, 2023 10.15 10.50 10.15 10.50 10.28 3,482
Nov 20, 2023 10.70 10.70 9.90 10.45 10.23 26,536
Nov 17, 2023 10.70 10.70 10.60 10.65 10.42 2,346
Nov 16, 2023 10.50 10.65 10.45 10.60 10.38 32,699
Nov 15, 2023 10.55 10.55 10.45 10.50 10.28 2,562
Nov 14, 2023 10.50 10.55 10.35 10.55 10.33 7,246
Nov 13, 2023 10.80 10.90 10.45 10.50 10.28 5,642
Nov 10, 2023 11.25 11.25 10.55 10.75 10.52 9,253
Nov 9, 2023 11.10 11.30 10.95 11.25 11.01 1,120
Nov 8, 2023 10.90 11.05 10.90 10.85 10.62 242
Nov 7, 2023 11.00 11.05 10.60 10.85 10.62 2,636
Nov 6, 2023 11.30 11.30 10.60 11.00 10.77 1,793
Nov 3, 2023 10.60 11.05 10.60 10.95 10.72 9,948
Nov 2, 2023 10.85 10.90 10.80 10.80 10.57 1,158
Nov 1, 2023 10.50 10.60 10.50 10.45 10.23 113
Oct 31, 2023 10.50 10.55 10.45 10.45 10.23 877
Oct 30, 2023 10.75 10.75 10.45 10.50 10.28 941
Oct 27, 2023 10.90 10.90 10.70 10.70 10.47 791
Oct 26, 2023 10.90 10.90 10.55 10.60 10.38 1,203
Oct 25, 2023 10.90 10.95 10.80 10.90 10.67 1,427
Oct 24, 2023 11.15 11.15 10.60 10.85 10.62 2,729
Oct 23, 2023 11.40 11.40 11.10 11.10 10.87 105
Oct 20, 2023 11.50 11.55 11.15 11.15 10.91 10,352
Oct 19, 2023 11.40 11.50 11.25 11.25 11.01 1,288
Oct 18, 2023 11.50 11.60 11.10 11.60 11.35 7,953
Oct 17, 2023 11.15 11.30 11.15 11.30 11.06 4,077
Oct 16, 2023 11.10 11.15 11.05 11.10 10.87 1,905
Oct 13, 2023 10.90 11.10 10.85 11.10 10.87 2,347
Oct 12, 2023 10.90 10.90 10.85 10.90 10.67 1,246
Oct 11, 2023 11.30 11.30 10.85 11.30 11.06 5,074
Oct 10, 2023 10.85 11.20 10.80 11.20 10.96 3,079
Oct 9, 2023 10.90 10.90 10.25 10.75 10.52 367,382
Oct 6, 2023 10.95 11.15 10.85 10.95 10.72 6,554
Oct 5, 2023 10.60 10.85 10.60 10.85 10.62 4,972
Oct 4, 2023 10.95 11.00 10.75 10.85 10.62 1,396
Oct 3, 2023 11.25 11.25 11.20 11.20 10.96 2,950
Oct 2, 2023 11.15 11.35 10.95 11.20 10.96 1,925
Sep 29, 2023 11.00 11.20 10.85 10.85 10.62 1,751
Sep 28, 2023 10.60 10.95 10.60 10.95 10.72 3,306
Sep 27, 2023 10.70 10.80 10.65 10.65 10.42 1,089
Sep 26, 2023 10.60 10.70 10.60 10.70 10.47 941
Sep 25, 2023 10.95 10.95 10.65 10.80 10.57 1,072
Sep 22, 2023 11.00 11.10 10.90 10.90 10.67 775
Sep 21, 2023 11.20 11.20 10.90 11.10 10.87 1,580
Sep 20, 2023 11.15 11.25 10.90 11.25 11.01 1,071
Sep 19, 2023 11.15 11.15 11.15 11.15 10.91 1,678
Sep 18, 2023 11.20 11.25 11.00 11.00 10.77 1,337
Sep 15, 2023 11.75 11.80 10.90 11.25 11.01 10,778
Sep 14, 2023 11.65 11.75 11.40 11.75 11.50 2,235
Sep 13, 2023 11.70 11.70 11.40 11.70 11.45 1,694
Sep 12, 2023 11.75 11.75 11.30 11.70 11.45 2,534
Sep 11, 2023 11.70 11.75 11.40 11.75 11.50 889
Sep 8, 2023 11.50 11.80 11.35 11.70 11.45 1,702
Sep 7, 2023 11.80 11.85 11.45 11.80 11.55 1,959
Sep 6, 2023 11.45 11.50 11.30 11.40 11.16 4,315
Sep 5, 2023 11.30 11.70 11.30 11.70 11.45 1,102
Sep 4, 2023 11.45 11.65 11.45 11.65 11.40 1,386
Sep 1, 2023 11.55 11.75 11.55 11.75 11.50 518
Aug 31, 2023 11.65 11.65 11.45 11.45 11.21 1,390
Aug 30, 2023 11.35 11.75 11.25 11.75 11.50 4,191
Aug 29, 2023 11.80 11.85 11.25 11.75 11.50 3,446
Aug 28, 2023 11.75 12.05 11.20 11.70 11.45 6,951
Aug 25, 2023 11.60 11.75 11.55 11.60 11.35 5,921
Aug 24, 2023 11.35 11.60 11.35 11.55 11.31 2,360
Aug 23, 2023 11.25 11.40 11.20 11.35 11.11 4,126
Aug 22, 2023 11.10 11.40 11.10 11.25 11.01 400
Aug 21, 2023 11.10 11.20 11.10 11.20 10.96 320
Aug 18, 2023 11.35 11.55 11.00 11.10 10.87 2,726
Aug 17, 2023 11.30 11.35 11.30 11.35 11.11 537
Aug 16, 2023 11.15 11.35 10.95 11.30 11.06 2,332
Aug 15, 2023 11.10 11.15 11.10 11.15 10.91 1,258
Aug 14, 2023 10.95 11.20 10.95 11.10 10.87 902
Aug 11, 2023 11.00 11.15 10.95 10.95 10.72 3,727
Aug 10, 2023 11.05 11.10 10.85 11.05 10.82 2,476
Aug 9, 2023 11.05 11.05 11.05 11.05 10.82 1,322
Aug 8, 2023 11.05 11.05 10.70 10.70 10.47 701
Aug 7, 2023 11.05 11.05 10.70 10.85 10.62 485
Aug 4, 2023 11.00 11.00 11.00 11.00 10.77 84
Aug 3, 2023 11.10 11.10 11.00 11.00 10.77 1,019
Aug 2, 2023 10.90 11.10 10.70 11.10 10.87 1,479
Aug 1, 2023 11.00 11.00 10.90 10.90 10.67 2,139
Jul 31, 2023 10.65 11.05 10.65 11.05 10.82 1,962
Jul 28, 2023 10.65 10.70 10.65 10.70 10.47 105
Jul 27, 2023 10.65 10.90 10.65 10.75 10.52 320
Jul 26, 2023 10.70 10.70 10.70 10.70 10.47 100
Jul 25, 2023 10.75 10.75 10.60 10.75 10.52 2,328
Jul 24, 2023 10.95 10.95 10.80 10.80 10.57 260
Jul 21, 2023 11.00 11.00 11.00 11.00 10.77 -
Jul 20, 2023 10.85 11.00 10.85 11.00 10.77 528
Jul 19, 2023 10.90 11.00 10.80 11.00 10.77 1,456
Jul 18, 2023 10.90 11.10 10.65 11.05 10.82 7,240
Jul 17, 2023 11.10 11.10 11.05 11.05 10.82 503
Jul 14, 2023 10.90 10.90 10.80 10.90 10.67 1,747
Jul 13, 2023 11.10 11.10 10.65 11.10 10.87 4,173
Jul 12, 2023 11.10 11.10 10.90 10.90 10.67 170
Jul 11, 2023 0.15 Dividend
Jul 11, 2023 11.00 11.15 10.90 11.15 10.91 132
Jul 10, 2023 11.20 11.20 11.10 11.20 10.82 238
Jul 7, 2023 11.25 11.25 11.00 11.00 10.63 244
Jul 6, 2023 11.20 11.20 11.10 11.20 10.82 219
Jul 5, 2023 11.25 11.25 11.15 11.15 10.77 350
Jul 4, 2023 11.35 11.35 10.90 11.25 10.87 1,274
Jul 3, 2023 11.35 11.35 10.85 11.30 10.92 862
Jun 30, 2023 10.55 11.20 10.55 11.20 10.82 1,191
Jun 29, 2023 11.05 11.05 10.80 10.85 10.48 380
Jun 28, 2023 10.95 11.15 10.65 10.95 10.58 3,486
Jun 27, 2023 10.85 11.00 10.60 10.70 10.34 424
Jun 26, 2023 10.35 10.85 10.35 10.60 10.24 1,159
Jun 23, 2023 10.85 10.90 10.80 10.85 10.48 617
Jun 22, 2023 11.00 11.00 10.80 10.80 10.43 950
Jun 21, 2023 11.15 11.15 10.50 11.00 10.63 4,959
Jun 20, 2023 11.15 11.15 11.15 11.15 10.77 42
Jun 19, 2023 11.30 11.30 11.15 11.15 10.77 77
Jun 16, 2023 11.20 11.30 11.15 11.15 10.77 2,257
Jun 15, 2023 11.40 11.45 11.15 11.20 10.82 1,603
Jun 14, 2023 11.50 11.50 10.90 11.15 10.77 3,813
Jun 13, 2023 11.20 11.30 11.20 11.20 10.82 676
Jun 12, 2023 11.05 11.30 11.05 11.25 10.87 2,523
Jun 9, 2023 11.20 11.40 11.20 11.25 10.87 1,571
Jun 8, 2023 11.50 11.50 11.10 11.30 10.92 1,052
Jun 7, 2023 10.80 11.60 10.75 11.60 11.21 1,751
Jun 6, 2023 11.00 11.00 10.90 10.90 10.53 525
Jun 5, 2023 10.95 11.05 10.95 11.00 10.63 2,925
Jun 2, 2023 11.25 11.25 10.85 11.00 10.63 4,169
Jun 1, 2023 11.00 11.35 11.00 11.35 10.96 1,009
May 31, 2023 11.55 11.55 11.15 11.30 10.92 406
May 30, 2023 11.60 11.60 11.40 11.40 11.01 162
May 29, 2023 11.50 11.60 10.75 11.60 11.21 4,816
May 26, 2023 11.20 11.40 11.20 11.40 11.01 558
May 25, 2023 11.10 11.40 11.05 11.30 10.92 1,712
May 24, 2023 11.25 11.25 11.15 11.25 10.87 2,302
May 23, 2023 11.25 11.30 11.05 11.25 10.87 5,584
May 22, 2023 11.25 11.30 11.05 11.25 10.87 1,820
May 19, 2023 11.35 11.35 11.00 11.10 10.72 2,296
May 18, 2023 10.85 11.35 10.85 11.35 10.96 11,447
May 17, 2023 10.65 11.20 10.55 11.20 10.82 4,857
May 16, 2023 10.40 10.75 10.40 10.75 10.38 5,766
May 15, 2023 10.45 10.70 10.35 10.40 10.05 616
May 12, 2023 10.40 10.60 10.25 10.60 10.24 1,511
May 11, 2023 10.50 10.50 10.40 10.50 10.14 785
May 10, 2023 10.50 10.50 10.40 10.50 10.14 900
May 9, 2023 10.25 10.25 10.15 10.15 9.81 3,423
May 8, 2023 10.50 10.50 10.25 10.25 9.90 2,774
May 5, 2023 10.50 10.50 10.05 10.45 10.09 1,837
May 4, 2023 10.45 10.45 10.30 10.30 9.95 1,530
May 3, 2023 10.40 10.45 10.30 10.30 9.95 33,785
May 2, 2023 10.40 10.45 10.35 10.40 10.05 4,630
Apr 28, 2023 10.40 10.50 10.30 10.50 10.14 1,851
Apr 27, 2023 10.45 10.45 10.30 10.40 10.05 6,956
Apr 26, 2023 10.30 10.90 10.15 10.40 10.05 6,455

Related Tickers

DXR Daxor Corporation
9.65
-0.62%
 
BIOT.ST Biotage AB (publ)
165.50
+1.47%
 
GMVDF G Medical Innovations Holdings Ltd
0.0200
+17.65%
 
ALIF-B.ST AddLife AB (publ)
98.65
+2.02%
 
TECN.SW Tecan Group AG
332.60
+1.65%
 
BONEX.ST Bonesupport Holding AB (publ)
232.00
-2.36%
 
ALC.SW Alcon Inc.
72.00
+0.61%
 
CTEC.L ConvaTec Group PLC
257.80
-6.46%
 
RVP Retractable Technologies, Inc.
1.0750
+1.42%
 
STMN.SW Straumann Holding AG
138.10
+3.41%