MCE - Delayed Quote EUR

Prim, S.A. (PRM.MC)

Compare
9.84 -0.02 (-0.20%)
At close: October 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 10.20 10.20 9.94 10.00 10.00 3,090
Oct 8, 2024 10.00 10.20 10.00 10.20 10.20 1,726
Oct 7, 2024 10.20 10.20 9.96 10.00 10.00 12,633
Oct 4, 2024 10.10 10.20 9.90 10.00 10.00 23,957
Oct 3, 2024 10.20 10.20 10.05 10.15 10.15 2,034
Oct 2, 2024 10.15 10.25 10.10 10.15 10.15 2,955
Oct 1, 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 9, 2024 10.70 10.85 10.70 10.85 10.85 1,440
Sep 6, 2024 10.75 10.85 10.70 10.70 10.70 5,461
Sep 5, 2024 10.85 10.85 10.75 10.75 10.75 1,873
Sep 4, 2024 10.85 10.85 10.75 10.80 10.80 6,150
Sep 3, 2024 11.00 11.00 10.80 10.80 10.80 2,767
Sep 2, 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 9, 2024 10.75 11.15 10.75 10.95 10.95 5,631
Aug 8, 2024 10.85 10.85 10.75 10.80 10.80 9,315
Aug 7, 2024 10.70 10.95 10.70 10.85 10.85 2,903
Aug 6, 2024 10.70 10.80 10.70 10.70 10.70 1,457
Aug 5, 2024 10.70 10.95 10.65 10.70 10.70 9,729
Aug 2, 2024 11.10 11.10 10.65 10.85 10.85 8,761
Aug 1, 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 0.23 Dividend
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 11.07 37,725
Jul 15, 2024 11.50 11.80 11.10 11.35 11.12 21,775
Jul 12, 2024 11.25 12.10 11.05 11.30 11.07 49,081
Jul 11, 2024 10.45 11.20 10.40 11.05 10.83 28,566
Jul 10, 2024 10.30 10.50 10.30 10.50 10.29 2,126
Jul 9, 2024 10.50 10.50 10.35 10.40 10.19 1,000
Jul 8, 2024 10.35 10.65 10.20 10.50 10.29 5,694
Jul 5, 2024 10.20 10.25 10.20 10.20 10.00 922
Jul 4, 2024 10.20 10.25 10.20 10.20 10.00 1,519
Jul 3, 2024 10.40 10.40 10.15 10.15 9.95 4,014
Jul 2, 2024 10.50 10.50 10.20 10.30 10.09 5,353
Jul 1, 2024 10.40 10.50 10.30 10.30 10.09 1,277
Jun 28, 2024 10.70 10.70 10.40 10.55 10.34 4,873
Jun 27, 2024 10.45 10.55 10.45 10.50 10.29 1,573
Jun 26, 2024 10.50 10.65 10.50 10.55 10.34 1,111
Jun 25, 2024 10.60 10.60 10.50 10.60 10.39 240
Jun 24, 2024 10.70 10.70 10.55 10.60 10.39 2,557
Jun 21, 2024 10.60 10.70 10.60 10.70 10.49 1,763
Jun 20, 2024 10.60 10.70 10.55 10.60 10.39 1,901
Jun 19, 2024 10.50 10.70 10.50 10.65 10.44 5,154
Jun 18, 2024 10.50 10.70 10.50 10.50 10.29 2,968
Jun 17, 2024 10.50 10.70 10.50 10.50 10.29 1,342
Jun 14, 2024 10.70 10.70 10.50 10.55 10.34 13,403
Jun 13, 2024 10.65 10.70 10.60 10.60 10.39 2,101
Jun 12, 2024 10.60 10.60 10.50 10.60 10.39 5,277
Jun 11, 2024 10.55 10.60 10.50 10.55 10.34 2,453
Jun 10, 2024 10.50 10.55 10.50 10.50 10.29 4,884
Jun 7, 2024 10.50 10.65 10.50 10.50 10.29 1,382
Jun 6, 2024 10.45 10.60 10.45 10.50 10.29 4,452
Jun 5, 2024 10.25 10.55 10.25 10.40 10.19 2,118
Jun 4, 2024 10.10 10.35 10.10 10.35 10.14 11,258
Jun 3, 2024 10.15 10.20 10.10 10.15 9.95 2,344
May 31, 2024 10.10 10.30 10.10 10.30 10.09 1,653
May 30, 2024 10.10 10.30 10.10 10.20 10.00 1,625
May 29, 2024 10.05 10.50 10.05 10.15 9.95 3,137
May 28, 2024 10.10 10.20 10.10 10.15 9.95 2,626
May 27, 2024 10.20 10.30 10.10 10.30 10.09 3,696
May 24, 2024 10.10 10.15 10.10 10.15 9.95 3,115
May 23, 2024 10.25 10.25 10.05 10.15 9.95 4,295
May 22, 2024 10.10 10.20 10.10 10.20 10.00 2,384
May 21, 2024 10.25 10.25 10.10 10.20 10.00 386
May 20, 2024 10.25 10.25 10.15 10.20 10.00 450
May 17, 2024 10.15 10.25 10.15 10.20 10.00 1,384
May 16, 2024 10.15 10.15 10.10 10.15 9.95 1,298
May 15, 2024 10.20 10.20 10.10 10.20 10.00 7,442
May 14, 2024 10.25 10.25 10.20 10.20 10.00 1,644
May 13, 2024 10.15 10.35 10.10 10.25 10.04 2,197
May 10, 2024 10.20 10.20 10.05 10.15 9.95 1,971
May 9, 2024 10.15 10.30 10.10 10.15 9.95 4,500
May 8, 2024 10.15 10.25 10.10 10.15 9.95 10,273
May 7, 2024 10.10 10.15 10.10 10.15 9.95 3,112
May 6, 2024 10.05 10.10 10.00 10.10 9.90 3,679
May 3, 2024 10.10 10.10 10.00 10.00 9.80 1,618
May 2, 2024 10.20 10.30 10.00 10.05 9.85 3,032
Apr 30, 2024 10.20 10.30 10.10 10.15 9.95 2,269
Apr 29, 2024 10.20 10.30 10.10 10.25 10.04 4,294
Apr 26, 2024 10.05 10.25 10.05 10.25 10.04 3,803
Apr 25, 2024 10.20 10.20 10.00 10.00 9.80 5,712
Apr 24, 2024 10.05 10.25 10.05 10.20 10.00 2,215
Apr 23, 2024 10.00 10.20 10.00 10.20 10.00 2,970
Apr 22, 2024 10.00 10.10 9.96 10.00 9.80 5,537
Apr 19, 2024 9.98 10.00 9.84 10.00 9.80 2,189
Apr 18, 2024 9.88 10.00 9.76 9.92 9.72 2,420
Apr 17, 2024 9.88 9.92 9.88 9.92 9.72 706
Apr 16, 2024 9.98 9.98 9.72 9.88 9.68 432
Apr 15, 2024 9.98 9.98 9.70 9.88 9.68 6,674
Apr 12, 2024 9.82 10.10 9.80 10.00 9.80 4,483
Apr 11, 2024 9.98 9.98 9.80 9.98 9.78 126
Apr 10, 2024 9.80 9.98 9.80 9.98 9.78 1,500
Apr 9, 2024 9.86 9.96 9.80 9.86 9.66 1,239
Apr 8, 2024 9.90 9.98 9.50 9.80 9.60 6,187
Apr 5, 2024 10.45 10.60 9.80 9.80 9.60 8,838
Apr 4, 2024 10.15 10.15 9.84 9.88 9.68 2,426
Apr 3, 2024 10.15 10.15 9.90 9.90 9.70 2,268
Apr 2, 2024 10.10 10.15 9.88 9.90 9.70 4,115
Mar 28, 2024 10.05 10.10 9.90 10.05 9.85 4,166
Mar 27, 2024 10.05 10.10 9.60 10.05 9.85 12,139
Mar 26, 2024 10.00 10.10 9.96 10.00 9.80 2,153
Mar 25, 2024 10.00 10.10 9.90 10.00 9.80 3,187
Mar 22, 2024 9.96 10.10 9.96 10.00 9.80 4,566
Mar 21, 2024 9.96 10.00 9.96 9.98 9.78 1,726
Mar 20, 2024 10.15 10.15 9.96 10.00 9.80 937
Mar 19, 2024 9.94 10.00 9.94 10.00 9.80 3,138
Mar 18, 2024 10.05 10.10 9.94 10.10 9.90 5,098
Mar 15, 2024 10.00 10.10 10.00 10.05 9.85 2,729
Mar 14, 2024 10.00 10.10 10.00 10.10 9.90 1,380
Mar 13, 2024 0.11 Dividend
Mar 13, 2024 10.05 10.10 10.00 10.00 9.80 3,766
Mar 12, 2024 10.10 10.15 10.10 10.15 9.84 2,582
Mar 11, 2024 10.10 10.30 10.10 10.10 9.79 1,433
Mar 8, 2024 10.15 10.20 10.05 10.10 9.79 4,114
Mar 7, 2024 10.20 10.20 10.10 10.15 9.84 5,055
Mar 6, 2024 10.05 10.15 10.05 10.15 9.84 4,382
Mar 5, 2024 10.05 10.20 10.05 10.15 9.84 5,148
Mar 4, 2024 10.30 10.30 10.05 10.05 9.74 2,107
Mar 1, 2024 10.30 10.30 10.05 10.25 9.94 912
Feb 29, 2024 10.35 10.35 10.05 10.05 9.74 3,956
Feb 28, 2024 10.25 10.40 10.25 10.35 10.03 836
Feb 27, 2024 10.35 10.35 10.20 10.25 9.94 1,169
Feb 26, 2024 10.15 10.40 10.15 10.30 9.98 617
Feb 23, 2024 10.35 10.35 10.15 10.20 9.89 863
Feb 22, 2024 10.15 10.45 10.15 10.35 10.03 2,040
Feb 21, 2024 10.15 10.30 10.15 10.20 9.89 4,741
Feb 20, 2024 10.15 10.15 10.15 10.15 9.84 400
Feb 19, 2024 10.15 10.15 10.15 10.15 9.84 1,197
Feb 16, 2024 10.15 10.15 10.15 10.15 9.84 203
Feb 15, 2024 10.15 10.15 10.15 10.15 9.84 500
Feb 14, 2024 10.20 10.20 10.15 10.15 9.84 1,560
Feb 13, 2024 10.15 10.25 10.15 10.20 9.89 4,008
Feb 12, 2024 10.10 10.10 10.00 10.00 9.69 5,998
Feb 9, 2024 10.00 10.10 10.00 10.10 9.79 3,070
Feb 8, 2024 10.30 10.30 10.00 10.05 9.74 3,870
Feb 7, 2024 10.10 10.20 10.05 10.05 9.74 1,508
Feb 6, 2024 10.15 10.25 10.00 10.05 9.74 4,941
Feb 5, 2024 10.35 10.35 10.15 10.20 9.89 1,495
Feb 2, 2024 10.35 10.35 10.35 10.35 10.03 120
Feb 1, 2024 10.35 10.35 10.35 10.35 10.03 75
Jan 31, 2024 10.25 10.45 10.20 10.35 10.03 2,405
Jan 30, 2024 10.25 10.25 10.25 10.25 9.94 500
Jan 29, 2024 10.25 10.55 10.20 10.25 9.94 1,209
Jan 26, 2024 10.30 10.40 10.20 10.25 9.94 2,504
Jan 25, 2024 10.55 10.70 10.25 10.30 9.98 7,298
Jan 24, 2024 10.25 10.30 10.25 10.25 9.94 2,149
Jan 23, 2024 10.30 10.30 10.20 10.20 9.89 5,482
Jan 22, 2024 10.10 10.30 10.10 10.25 9.94 1,160
Jan 19, 2024 10.25 10.25 10.05 10.10 9.79 1,208
Jan 18, 2024 10.20 10.25 10.20 10.25 9.94 1,232
Jan 17, 2024 10.25 10.25 10.20 10.20 9.89 189
Jan 16, 2024 10.20 10.30 10.05 10.20 9.89 2,601
Jan 15, 2024 10.30 10.30 10.25 10.25 9.94 4,351
Jan 12, 2024 10.45 10.55 10.30 10.30 9.98 6,981
Jan 11, 2024 10.50 10.60 10.50 10.60 10.27 1,672
Jan 10, 2024 10.60 10.60 10.50 10.60 10.27 337
Jan 9, 2024 10.60 10.60 10.50 10.60 10.27 204
Jan 8, 2024 10.75 10.75 10.60 10.60 10.27 240
Jan 5, 2024 10.55 10.70 10.55 10.60 10.27 1,102
Jan 4, 2024 10.60 10.60 10.55 10.55 10.23 849
Jan 3, 2024 10.60 10.60 10.55 10.60 10.27 470
Jan 2, 2024 10.30 10.60 10.30 10.60 10.27 1,806
Dec 29, 2023 10.70 10.70 10.30 10.45 10.13 5,511
Dec 28, 2023 10.55 10.70 10.40 10.65 10.32 5,616
Dec 27, 2023 10.45 10.60 10.45 10.55 10.23 1,451
Dec 22, 2023 0.11 Dividend
Dec 22, 2023 10.35 10.50 10.30 10.45 10.13 6,874
Dec 21, 2023 10.50 10.55 10.50 10.55 10.12 2,424
Dec 20, 2023 10.45 10.55 10.25 10.50 10.07 11,601
Dec 19, 2023 10.70 10.95 10.35 10.65 10.22 6,975
Dec 18, 2023 10.55 10.75 10.35 10.70 10.26 3,736
Dec 15, 2023 10.75 10.75 10.40 10.55 10.12 2,218
Dec 14, 2023 10.45 10.80 10.45 10.75 10.31 7,281
Dec 13, 2023 10.55 10.55 10.45 10.45 10.02 1,109
Dec 12, 2023 10.55 10.55 10.45 10.55 10.12 230
Dec 11, 2023 10.50 10.60 10.50 10.55 10.12 566
Dec 8, 2023 10.45 10.50 10.45 10.45 10.02 1,071
Dec 7, 2023 10.55 10.55 10.45 10.45 10.02 1,044
Dec 6, 2023 10.40 10.40 10.40 10.40 9.98 152
Dec 5, 2023 10.70 10.70 10.35 10.40 9.98 4,245
Dec 4, 2023 10.65 10.65 10.40 10.45 10.02 1,432
Dec 1, 2023 10.50 10.50 10.35 10.40 9.98 568
Nov 30, 2023 10.40 10.50 10.30 10.50 10.07 1,998
Nov 29, 2023 10.40 10.55 10.35 10.40 9.98 2,272
Nov 28, 2023 10.50 10.50 10.40 10.40 9.98 1,422
Nov 27, 2023 10.50 10.50 10.40 10.50 10.07 414
Nov 24, 2023 10.45 10.50 10.30 10.50 10.07 2,882
Nov 23, 2023 10.55 10.60 10.40 10.45 10.02 2,059
Nov 22, 2023 10.50 10.60 10.40 10.55 10.12 2,579
Nov 21, 2023 10.15 10.50 10.15 10.50 10.07 3,482
Nov 20, 2023 10.70 10.70 9.90 10.45 10.02 26,536
Nov 17, 2023 10.70 10.70 10.60 10.65 10.22 2,346
Nov 16, 2023 10.50 10.65 10.45 10.60 10.17 32,699
Nov 15, 2023 10.55 10.55 10.45 10.50 10.07 2,562
Nov 14, 2023 10.50 10.55 10.35 10.55 10.12 7,246
Nov 13, 2023 10.80 10.90 10.45 10.50 10.07 5,642
Nov 10, 2023 11.25 11.25 10.55 10.75 10.31 9,253
Nov 9, 2023 11.10 11.30 10.95 11.25 10.79 1,120
Nov 8, 2023 10.90 11.05 10.90 10.85 10.41 242
Nov 7, 2023 11.00 11.05 10.60 10.85 10.41 2,636
Nov 6, 2023 11.30 11.30 10.60 11.00 10.55 1,793
Nov 3, 2023 10.60 11.05 10.60 10.95 10.50 9,948
Nov 2, 2023 10.85 10.90 10.80 10.80 10.36 1,158
Nov 1, 2023 10.50 10.60 10.50 10.45 10.02 113
Oct 31, 2023 10.50 10.55 10.45 10.45 10.02 877
Oct 30, 2023 10.75 10.75 10.45 10.50 10.07 941
Oct 27, 2023 10.90 10.90 10.70 10.70 10.26 791
Oct 26, 2023 10.90 10.90 10.55 10.60 10.17 1,203
Oct 25, 2023 10.90 10.95 10.80 10.90 10.46 1,427

Related Tickers