Prosegur Cash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.61	0.62	0.60	0.60	0.60	0.17%	578,912
Mar 17, 2026	0.60	0.61	0.60	0.60	0.60	-0.33%	465,593
Mar 16, 2026	0.60	0.60	0.59	0.60	0.60	0.17%	726,176
Mar 13, 2026	0.61	0.61	0.60	0.60	0.60	-0.50%	754,181
Mar 12, 2026	0.61	0.62	0.61	0.61	0.61	-1.79%	643,589
Mar 11, 2026	0.62	0.62	0.61	0.62	0.62	-1.28%	445,871
Mar 10, 2026	0.62	0.63	0.62	0.62	0.62	0.97%	393,817
Mar 9, 2026	0.60	0.62	0.60	0.62	0.62	-1.28%	574,549
Mar 6, 2026	0.63	0.63	0.61	0.63	0.63	-0.63%	844,903
Mar 5, 2026	0.62	0.63	0.61	0.63	0.63	1.45%	682,783
Mar 4, 2026	0.61	0.62	0.60	0.62	0.62	1.80%	850,237
Mar 3, 2026	0.62	0.62	0.61	0.61	0.61	-1.13%	2,447,566
Mar 2, 2026	0.63	0.64	0.61	0.62	0.62	-3.74%	1,911,017
Feb 27, 2026	0.63	0.64	0.63	0.64	0.64	0.63%	706,444
Feb 26, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	575,300
Feb 25, 2026	0.64	0.64	0.63	0.63	0.63	-0.16%	477,543
Feb 24, 2026	0.63	0.64	0.63	0.63	0.63	0.32%	274,609
Feb 23, 2026	0.65	0.65	0.63	0.63	0.63	-2.32%	621,090
Feb 20, 2026	0.64	0.65	0.64	0.65	0.65	1.41%	480,462
Feb 19, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	680,766
Feb 18, 2026	0.65	0.65	0.63	0.63	0.63	-1.71%	1,520,947
Feb 17, 2026	0.68	0.68	0.64	0.64	0.64	-4.17%	2,581,814
Feb 16, 2026	0.66	0.67	0.65	0.67	0.67	2.91%	1,132,832
Feb 13, 2026	0.66	0.66	0.64	0.65	0.65	0.62%	467,101
Feb 12, 2026	0.67	0.67	0.64	0.65	0.65	-1.97%	689,928
Feb 11, 2026	0.66	0.67	0.63	0.66	0.66	-0.75%	1,736,529
Feb 10, 2026	0.65	0.67	0.64	0.67	0.67	3.10%	1,632,337
Feb 9, 2026	0.64	0.65	0.64	0.65	0.65	1.10%	437,923
Feb 6, 2026	0.64	0.64	0.63	0.64	0.64	0.31%	479,127
Feb 5, 2026	0.65	0.65	0.63	0.64	0.64	-1.09%	636,128
Feb 4, 2026	0.64	0.65	0.64	0.64	0.64	0.63%	779,064
Feb 3, 2026	0.65	0.65	0.63	0.64	0.64	-0.62%	414,034
Feb 2, 2026	0.64	0.65	0.63	0.64	0.64	0.47%	410,498
Jan 30, 2026	0.65	0.65	0.64	0.64	0.64	-0.77%	345,518
Jan 29, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	609,170
Jan 28, 2026	0.63	0.64	0.63	0.64	0.64	1.91%	672,879
Jan 27, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	1,160,885
Jan 26, 2026	0.64	0.64	0.63	0.64	0.64	0.95%	285,722
Jan 23, 2026	0.64	0.64	0.63	0.63	0.63	-0.94%	289,085
Jan 22, 2026	0.63	0.64	0.63	0.64	0.64	1.91%	634,657
Jan 21, 2026	0.62	0.63	0.62	0.63	0.63	1.62%	770,105
Jan 20, 2026	0.63	0.63	0.61	0.62	0.62	-1.75%	972,457
Jan 19, 2026	0.62	0.63	0.62	0.63	0.63	0.96%	384,230
Jan 16, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	582,002
Jan 15, 2026	0.63	0.63	0.62	0.63	0.63	0.32%	516,232
Jan 14, 2026	0.63	0.64	0.62	0.63	0.63	-1.42%	872,808
Jan 13, 2026	0.65	0.67	0.61	0.63	0.63	-0.94%	3,312,809
Jan 12, 2026	0.64	0.64	0.63	0.64	0.64	1.11%	3,301,604
Jan 9, 2026	0.63	0.63	0.62	0.63	0.63	0.48%	450,585
Jan 8, 2026	0.63	0.63	0.62	0.63	0.63	-0.32%	586,964