Advertisement
Prim, S.A. (PRM.MC)
MCE - MCE Delayed Price. Currency in EUR
Follow
At close: 04:37PM CET
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1,733 |
| Nov 19, 2024 | 10.00 | 10.10 | 9.86 | 10.00 | 10.00 | 6,026 |
| Nov 18, 2024 | 9.76 | 10.00 | 9.76 | 9.96 | 9.96 | 12,147 |
| Nov 15, 2024 | 9.64 | 9.84 | 9.62 | 9.84 | 9.84 | 11,634 |
| Nov 14, 2024 | 9.72 | 9.72 | 9.64 | 9.70 | 9.70 | 5,048 |
| Nov 13, 2024 | 9.76 | 9.76 | 9.70 | 9.74 | 9.74 | 3,380 |
| Nov 12, 2024 | 9.86 | 9.86 | 9.70 | 9.70 | 9.70 | 1,304 |
| Nov 11, 2024 | 9.74 | 9.86 | 9.68 | 9.76 | 9.76 | 4,540 |
| Nov 08, 2024 | 9.72 | 9.84 | 9.72 | 9.74 | 9.74 | 2,847 |
| Nov 07, 2024 | 9.80 | 9.88 | 9.72 | 9.72 | 9.72 | 1,748 |
| Nov 06, 2024 | 9.80 | 9.92 | 9.72 | 9.72 | 9.72 | 6,689 |
| Nov 05, 2024 | 9.78 | 9.92 | 9.74 | 9.88 | 9.88 | 4,848 |
| Nov 04, 2024 | 9.92 | 9.92 | 9.74 | 9.80 | 9.80 | 5,676 |
| Nov 01, 2024 | 9.74 | 10.15 | 9.74 | 9.76 | 9.76 | 3,573 |
| Oct 31, 2024 | 9.80 | 9.90 | 9.78 | 9.80 | 9.80 | 4,123 |
| Oct 30, 2024 | 9.84 | 9.98 | 9.70 | 9.94 | 9.94 | 15,245 |
| Oct 29, 2024 | 9.80 | 9.80 | 9.70 | 9.72 | 9.72 | 7,793 |
| Oct 28, 2024 | 9.86 | 9.88 | 9.74 | 9.82 | 9.82 | 5,327 |
| Oct 25, 2024 | 9.80 | 9.88 | 9.76 | 9.82 | 9.82 | 4,683 |
| Oct 24, 2024 | 9.86 | 9.96 | 9.74 | 9.86 | 9.86 | 14,963 |
| Oct 23, 2024 | 9.90 | 9.98 | 9.86 | 9.88 | 9.88 | 4,180 |
| Oct 22, 2024 | 9.88 | 10.00 | 9.84 | 9.90 | 9.90 | 7,070 |
| Oct 21, 2024 | 9.90 | 9.94 | 9.84 | 9.86 | 9.86 | 14,375 |
| Oct 18, 2024 | 9.96 | 9.98 | 9.90 | 9.94 | 9.94 | 4,246 |
| Oct 17, 2024 | 10.10 | 10.10 | 9.94 | 10.00 | 10.00 | 14,255 |
| Oct 16, 2024 | 10.15 | 10.15 | 9.94 | 10.15 | 10.15 | 7,636 |
| Oct 15, 2024 | 10.15 | 10.15 | 9.80 | 9.92 | 9.92 | 8,669 |
| Oct 14, 2024 | 10.00 | 10.00 | 9.92 | 9.96 | 9.96 | 4,931 |
| Oct 11, 2024 | 9.94 | 10.05 | 9.94 | 10.00 | 10.00 | 11,285 |
| Oct 10, 2024 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | 8,150 |
| Oct 09, 2024 | 10.20 | 10.20 | 9.94 | 10.00 | 10.00 | 3,090 |
| Oct 08, 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 1,726 |
| Oct 07, 2024 | 10.20 | 10.20 | 9.96 | 10.00 | 10.00 | 12,633 |
| Oct 04, 2024 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | 23,957 |
| Oct 03, 2024 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | 2,034 |
| Oct 02, 2024 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | 2,955 |
| Oct 01, 2024 | 10.25 | 10.30 | 10.00 | 10.10 | 10.10 | 16,319 |
| Sep 30, 2024 | 10.50 | 10.85 | 10.25 | 10.25 | 10.25 | 9,959 |
| Sep 27, 2024 | 10.45 | 10.55 | 10.35 | 10.40 | 10.40 | 8,116 |
| Sep 26, 2024 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | 5,000 |
| Sep 25, 2024 | 10.60 | 10.60 | 10.35 | 10.45 | 10.45 | 4,367 |
| Sep 24, 2024 | 10.55 | 10.90 | 10.40 | 10.50 | 10.50 | 5,804 |
| Sep 23, 2024 | 10.25 | 10.85 | 10.25 | 10.65 | 10.65 | 7,828 |
| Sep 20, 2024 | 10.75 | 10.80 | 10.65 | 10.65 | 10.65 | 3,942 |
| Sep 19, 2024 | 10.65 | 10.90 | 10.65 | 10.80 | 10.80 | 3,398 |
| Sep 18, 2024 | 10.80 | 10.80 | 10.65 | 10.75 | 10.75 | 2,754 |
| Sep 17, 2024 | 10.85 | 10.85 | 10.70 | 10.80 | 10.80 | 3,810 |
| Sep 16, 2024 | 10.80 | 10.85 | 10.70 | 10.75 | 10.75 | 2,151 |
| Sep 13, 2024 | 10.75 | 10.75 | 10.65 | 10.70 | 10.70 | 909 |
| Sep 12, 2024 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | 757 |
| Sep 11, 2024 | 10.60 | 10.80 | 10.40 | 10.75 | 10.75 | 6,345 |
| Sep 10, 2024 | 10.85 | 10.85 | 10.70 | 10.75 | 10.75 | 1,287 |
| Sep 09, 2024 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | 1,440 |
| Sep 06, 2024 | 10.75 | 10.85 | 10.70 | 10.70 | 10.70 | 5,461 |
| Sep 05, 2024 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | 1,873 |
| Sep 04, 2024 | 10.85 | 10.85 | 10.75 | 10.80 | 10.80 | 6,150 |
| Sep 03, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 2,767 |
| Sep 02, 2024 | 10.90 | 11.05 | 10.80 | 10.85 | 10.85 | 4,229 |
| Aug 30, 2024 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 10,515 |
| Aug 29, 2024 | 10.95 | 10.95 | 10.80 | 10.90 | 10.90 | 6,228 |
| Aug 28, 2024 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | 1,076 |
| Aug 27, 2024 | 11.00 | 11.10 | 10.90 | 10.95 | 10.95 | 7,007 |
| Aug 26, 2024 | 11.00 | 11.05 | 10.95 | 11.00 | 11.00 | 1,213 |
| Aug 23, 2024 | 10.95 | 11.10 | 10.95 | 11.00 | 11.00 | 1,450 |
| Aug 22, 2024 | 10.95 | 11.10 | 10.95 | 10.95 | 10.95 | 443 |
| Aug 21, 2024 | 11.05 | 11.05 | 10.95 | 10.95 | 10.95 | 1,121 |
| Aug 20, 2024 | 11.10 | 11.10 | 11.00 | 11.05 | 11.05 | 809 |
| Aug 19, 2024 | 11.10 | 11.15 | 11.00 | 11.10 | 11.10 | 970 |
| Aug 16, 2024 | 11.10 | 11.10 | 11.05 | 11.10 | 11.10 | 1,187 |
| Aug 15, 2024 | 11.00 | 11.15 | 11.00 | 11.05 | 11.05 | 846 |
| Aug 14, 2024 | 10.95 | 11.15 | 10.90 | 11.00 | 11.00 | 1,050 |
| Aug 13, 2024 | 11.05 | 11.15 | 10.95 | 10.95 | 10.95 | 1,846 |
| Aug 12, 2024 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | 1,075 |
| Aug 09, 2024 | 10.75 | 11.15 | 10.75 | 10.95 | 10.95 | 5,631 |
| Aug 08, 2024 | 10.85 | 10.85 | 10.75 | 10.80 | 10.80 | 9,315 |
| Aug 07, 2024 | 10.70 | 10.95 | 10.70 | 10.85 | 10.85 | 2,903 |
| Aug 06, 2024 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 1,457 |
| Aug 05, 2024 | 10.70 | 10.95 | 10.65 | 10.70 | 10.70 | 9,729 |
| Aug 02, 2024 | 11.10 | 11.10 | 10.65 | 10.85 | 10.85 | 8,761 |
| Aug 01, 2024 | 11.20 | 11.20 | 10.60 | 10.75 | 10.75 | 13,866 |
| Jul 31, 2024 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | 18,053 |
| Jul 30, 2024 | 10.90 | 11.10 | 10.85 | 11.00 | 11.00 | 15,471 |
| Jul 29, 2024 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 8,511 |
| Jul 26, 2024 | 11.25 | 11.25 | 10.90 | 11.00 | 11.00 | 3,861 |
| Jul 25, 2024 | 11.10 | 11.20 | 10.60 | 10.80 | 10.80 | 7,397 |
| Jul 24, 2024 | 11.20 | 11.70 | 11.20 | 11.20 | 11.20 | 5,242 |
| Jul 23, 2024 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | 4,065 |
| Jul 22, 2024 | 11.80 | 11.80 | 11.40 | 11.65 | 11.65 | 4,830 |
| Jul 19, 2024 | 11.50 | 11.85 | 11.45 | 11.50 | 11.50 | 5,752 |
| Jul 18, 2024 | 11.95 | 11.95 | 11.45 | 11.80 | 11.80 | 8,082 |
| Jul 17, 2024 | 11.10 | 12.10 | 11.00 | 11.65 | 11.65 | 24,286 |
| Jul 16, 2024 | 11.40 | 11.40 | 11.05 | 11.30 | 11.30 | 37,725 |
| Jul 15, 2024 | 11.50 | 11.80 | 11.10 | 11.35 | 11.35 | 21,775 |
| Jul 12, 2024 | 11.25 | 12.10 | 11.05 | 11.30 | 11.30 | 49,081 |
| Jul 11, 2024 | 10.45 | 11.20 | 10.40 | 11.05 | 11.05 | 28,566 |
| Jul 10, 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 2,126 |
| Jul 09, 2024 | 10.50 | 10.50 | 10.35 | 10.40 | 10.40 | 1,000 |
| Jul 08, 2024 | 10.35 | 10.65 | 10.20 | 10.50 | 10.50 | 5,694 |
| Jul 05, 2024 | 10.20 | 10.25 | 10.20 | 10.20 | 10.20 | 922 |
| Jul 04, 2024 | 10.20 | 10.25 | 10.20 | 10.20 | 10.20 | 1,519 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.