Prosegur Cash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	815,897
Oct 3, 2025	0.76	0.76	0.75	0.76	0.76	1.33%	941,205
Oct 2, 2025	0.75	0.76	0.75	0.75	0.75	0.40%	941,205
Oct 1, 2025	0.76	0.76	0.75	0.75	0.75	-1.97%	803,122
Sep 30, 2025	0.73	0.77	0.73	0.76	0.76	4.67%	1,665,012
Sep 29, 2025	0.72	0.73	0.71	0.73	0.73	3.12%	1,282,022
Sep 26, 2025	0.71	0.72	0.70	0.71	0.71	-0.14%	745,898
Sep 25, 2025	0.72	0.72	0.71	0.71	0.71	-1.26%	578,370
Sep 24, 2025	0.70	0.72	0.70	0.72	0.72	1.42%	987,526
Sep 23, 2025	0.71	0.72	0.71	0.71	0.71	-1.12%	562,425
Sep 22, 2025	0.72	0.72	0.71	0.71	0.71	-0.83%	410,400
Sep 19, 2025	0.74	0.75	0.72	0.72	0.72	-2.57%	2,336,708
Sep 18, 2025	0.73	0.75	0.73	0.74	0.74	1.09%	259,509
Sep 17, 2025	0.74	0.74	0.73	0.73	0.73	0.27%	340,895
Sep 16, 2025	0.74	0.75	0.73	0.73	0.73	-0.82%	590,687
Sep 15, 2025	0.73	0.75	0.73	0.74	0.74	0.82%	1,653,764
Sep 12, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	401,559
Sep 11, 2025	0.72	0.73	0.72	0.72	0.72	1.12%	450,206
Sep 10, 2025	0.72	0.72	0.71	0.72	0.72	-0.42%	318,732
Sep 9, 2025	0.71	0.72	0.71	0.72	0.72	1.84%	577,109
Sep 8, 2025	0.71	0.71	0.70	0.71	0.71	0.86%	363,573
Sep 5, 2025	0.70	0.70	0.70	0.70	0.70	-0.28%	426,926
Sep 4, 2025	0.69	0.70	0.69	0.70	0.70	1.01%	211,722
Sep 3, 2025	0.71	0.71	0.69	0.70	0.70	-0.43%	570,454
Sep 2, 2025	0.72	0.72	0.70	0.70	0.70	-2.65%	637,898
Sep 1, 2025	0.71	0.72	0.71	0.72	0.72	0.99%	284,770
Aug 29, 2025	0.72	0.72	0.71	0.71	0.71	-1.25%	342,302
Aug 28, 2025	0.71	0.72	0.71	0.72	0.72	1.13%	550,867
Aug 27, 2025	0.71	0.72	0.71	0.71	0.71	-1.11%	519,053
Aug 26, 2025	0.75	0.75	0.72	0.72	0.72	-3.36%	2,358,897
Aug 25, 2025	0.72	0.75	0.72	0.74	0.74	4.06%	610,379
Aug 22, 2025	0.72	0.72	0.71	0.72	0.72	-0.28%	599,574
Aug 21, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	2,680,011
Aug 20, 2025	0.71	0.72	0.71	0.72	0.72	1.55%	697,711
Aug 19, 2025	0.72	0.72	0.71	0.71	0.71	-0.42%	285,582
Aug 18, 2025	0.71	0.73	0.71	0.71	0.71	-0.83%	608,107
Aug 15, 2025	0.73	0.73	0.72	0.72	0.72	-1.10%	265,215
Aug 14, 2025	0.73	0.74	0.73	0.73	0.73	0.41%	496,378
Aug 13, 2025	0.74	0.75	0.73	0.73	0.73	-1.76%	516,947
Aug 12, 2025	0.75	0.75	0.73	0.74	0.74	-	212,711
Aug 11, 2025	0.74	0.75	0.74	0.74	0.74	0.14%	297,980
Aug 8, 2025	0.73	0.75	0.73	0.74	0.74	-0.94%	199,211
Aug 7, 2025	0.74	0.75	0.74	0.74	0.74	0.13%	329,003
Aug 6, 2025	0.75	0.75	0.73	0.74	0.74	-0.54%	433,935
Aug 5, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	431,947
Aug 4, 2025	0.75	0.77	0.75	0.76	0.76	1.61%	384,651
Aug 1, 2025	0.75	0.76	0.74	0.75	0.75	-0.80%	457,315
Jul 31, 2025	0.77	0.78	0.75	0.75	0.75	-0.53%	477,991
Jul 30, 2025	0.77	0.79	0.76	0.76	0.76	-1.95%	503,457
Jul 29, 2025	0.80	0.81	0.77	0.77	0.77	-3.39%	1,102,817