Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,324.34 +297.34 (+0.49%) CMC Crypto 200
1,276.31 -7.51 (-0.59%)
Prim, S.A. (PRM.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.70 | 10.70 | 10.40 | 10.55 | 10.55 | 4,873 |
| 27 Jun 2024 | 10.45 | 10.55 | 10.45 | 10.50 | 10.50 | 1,573 |
| 26 Jun 2024 | 10.50 | 10.65 | 10.50 | 10.55 | 10.55 | 1,111 |
| 25 Jun 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 240 |
| 24 Jun 2024 | 10.70 | 10.70 | 10.55 | 10.60 | 10.60 | 2,557 |
| 21 Jun 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1,763 |
| 20 Jun 2024 | 10.60 | 10.70 | 10.55 | 10.60 | 10.60 | 1,901 |
| 19 Jun 2024 | 10.50 | 10.70 | 10.50 | 10.65 | 10.65 | 5,154 |
| 18 Jun 2024 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | 2,968 |
| 17 Jun 2024 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | 1,342 |
| 14 Jun 2024 | 10.70 | 10.70 | 10.50 | 10.55 | 10.55 | 13,403 |
| 13 Jun 2024 | 10.65 | 10.70 | 10.60 | 10.60 | 10.60 | 2,101 |
| 12 Jun 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 5,277 |
| 11 Jun 2024 | 10.55 | 10.60 | 10.50 | 10.55 | 10.55 | 2,453 |
| 10 Jun 2024 | 10.50 | 10.55 | 10.50 | 10.50 | 10.50 | 4,884 |
| 07 Jun 2024 | 10.50 | 10.65 | 10.50 | 10.50 | 10.50 | 1,382 |
| 06 Jun 2024 | 10.45 | 10.60 | 10.45 | 10.50 | 10.50 | 4,452 |
| 05 Jun 2024 | 10.25 | 10.55 | 10.25 | 10.40 | 10.40 | 2,118 |
| 04 Jun 2024 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | 11,258 |
| 03 Jun 2024 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | 2,344 |
| 31 May 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1,653 |
| 30 May 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 1,625 |
| 29 May 2024 | 10.05 | 10.50 | 10.05 | 10.15 | 10.15 | 3,137 |
| 28 May 2024 | 10.10 | 10.20 | 10.10 | 10.15 | 10.15 | 2,626 |
| 27 May 2024 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 3,696 |
| 24 May 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 3,115 |
| 23 May 2024 | 10.25 | 10.25 | 10.05 | 10.15 | 10.15 | 4,295 |
| 22 May 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2,384 |
| 21 May 2024 | 10.25 | 10.25 | 10.10 | 10.20 | 10.20 | 386 |
| 20 May 2024 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | 450 |
| 17 May 2024 | 10.15 | 10.25 | 10.15 | 10.20 | 10.20 | 1,384 |
| 16 May 2024 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | 1,298 |
| 15 May 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 7,442 |
| 14 May 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | 1,644 |
| 13 May 2024 | 10.15 | 10.35 | 10.10 | 10.25 | 10.25 | 2,197 |
| 10 May 2024 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | 1,971 |
| 09 May 2024 | 10.15 | 10.30 | 10.10 | 10.15 | 10.15 | 4,500 |
| 08 May 2024 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | 10,273 |
| 07 May 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 3,112 |
| 06 May 2024 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 3,679 |
| 03 May 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 1,618 |
| 02 May 2024 | 10.20 | 10.30 | 10.00 | 10.05 | 10.05 | 3,032 |
| 30 Apr 2024 | 10.20 | 10.30 | 10.10 | 10.15 | 10.15 | 2,269 |
| 29 Apr 2024 | 10.20 | 10.30 | 10.10 | 10.25 | 10.25 | 4,294 |
| 26 Apr 2024 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | 3,803 |
| 25 Apr 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 5,712 |
| 24 Apr 2024 | 10.05 | 10.25 | 10.05 | 10.20 | 10.20 | 2,215 |
| 23 Apr 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2,970 |
| 22 Apr 2024 | 10.00 | 10.10 | 9.96 | 10.00 | 10.00 | 5,537 |
| 19 Apr 2024 | 9.98 | 10.00 | 9.84 | 10.00 | 10.00 | 2,189 |
| 18 Apr 2024 | 9.88 | 10.00 | 9.76 | 9.92 | 9.92 | 2,420 |
| 17 Apr 2024 | 9.88 | 9.92 | 9.88 | 9.92 | 9.92 | 706 |
| 16 Apr 2024 | 9.98 | 9.98 | 9.72 | 9.88 | 9.88 | 432 |
| 15 Apr 2024 | 9.98 | 9.98 | 9.70 | 9.88 | 9.88 | 6,674 |
| 12 Apr 2024 | 9.82 | 10.10 | 9.80 | 10.00 | 10.00 | 4,483 |
| 11 Apr 2024 | 9.98 | 9.98 | 9.80 | 9.98 | 9.98 | 126 |
| 10 Apr 2024 | 9.80 | 9.98 | 9.80 | 9.98 | 9.98 | 1,500 |
| 09 Apr 2024 | 9.86 | 9.96 | 9.80 | 9.86 | 9.86 | 1,239 |
| 08 Apr 2024 | 9.90 | 9.98 | 9.50 | 9.80 | 9.80 | 6,187 |
| 05 Apr 2024 | 10.45 | 10.60 | 9.80 | 9.80 | 9.80 | 8,838 |
| 04 Apr 2024 | 10.15 | 10.15 | 9.84 | 9.88 | 9.88 | 2,426 |
| 03 Apr 2024 | 10.15 | 10.15 | 9.90 | 9.90 | 9.90 | 2,268 |
| 02 Apr 2024 | 10.10 | 10.15 | 9.88 | 9.90 | 9.90 | 4,115 |
| 28 Mar 2024 | 10.05 | 10.10 | 9.90 | 10.05 | 10.05 | 4,166 |
| 27 Mar 2024 | 10.05 | 10.10 | 9.60 | 10.05 | 10.05 | 12,139 |
| 26 Mar 2024 | 10.00 | 10.10 | 9.96 | 10.00 | 10.00 | 2,153 |
| 25 Mar 2024 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 3,187 |
| 22 Mar 2024 | 9.96 | 10.10 | 9.96 | 10.00 | 10.00 | 4,566 |
| 21 Mar 2024 | 9.96 | 10.00 | 9.96 | 9.98 | 9.98 | 1,726 |
| 20 Mar 2024 | 10.15 | 10.15 | 9.96 | 10.00 | 10.00 | 937 |
| 19 Mar 2024 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | 3,138 |
| 18 Mar 2024 | 10.05 | 10.10 | 9.94 | 10.10 | 10.10 | 5,098 |
| 15 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 2,729 |
| 14 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1,380 |
| 13 Mar 2024 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | 3,766 |
| 13 Mar 2024 | 0.11 Dividend | |||||
| 12 Mar 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 10.04 | 2,582 |
| 11 Mar 2024 | 10.10 | 10.30 | 10.10 | 10.10 | 9.99 | 1,433 |
| 08 Mar 2024 | 10.15 | 10.20 | 10.05 | 10.10 | 9.99 | 4,114 |
| 07 Mar 2024 | 10.20 | 10.20 | 10.10 | 10.15 | 10.04 | 5,055 |
| 06 Mar 2024 | 10.05 | 10.15 | 10.05 | 10.15 | 10.04 | 4,382 |
| 05 Mar 2024 | 10.05 | 10.20 | 10.05 | 10.15 | 10.04 | 5,148 |
| 04 Mar 2024 | 10.30 | 10.30 | 10.05 | 10.05 | 9.94 | 2,107 |
| 01 Mar 2024 | 10.30 | 10.30 | 10.05 | 10.25 | 10.14 | 912 |
| 29 Feb 2024 | 10.35 | 10.35 | 10.05 | 10.05 | 9.94 | 3,956 |
| 28 Feb 2024 | 10.25 | 10.40 | 10.25 | 10.35 | 10.24 | 836 |
| 27 Feb 2024 | 10.35 | 10.35 | 10.20 | 10.25 | 10.14 | 1,169 |
| 26 Feb 2024 | 10.15 | 10.40 | 10.15 | 10.30 | 10.19 | 617 |
| 23 Feb 2024 | 10.35 | 10.35 | 10.15 | 10.20 | 10.09 | 863 |
| 22 Feb 2024 | 10.15 | 10.45 | 10.15 | 10.35 | 10.24 | 2,040 |
| 21 Feb 2024 | 10.15 | 10.30 | 10.15 | 10.20 | 10.09 | 4,741 |
| 20 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.04 | 400 |
| 19 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.04 | 1,197 |
| 16 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.04 | 203 |
| 15 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.04 | 500 |
| 14 Feb 2024 | 10.20 | 10.20 | 10.15 | 10.15 | 10.04 | 1,560 |
| 13 Feb 2024 | 10.15 | 10.25 | 10.15 | 10.20 | 10.09 | 4,008 |
| 12 Feb 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 9.89 | 5,998 |
| 09 Feb 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.99 | 3,070 |
| 08 Feb 2024 | 10.30 | 10.30 | 10.00 | 10.05 | 9.94 | 3,870 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.