Prosegur Cash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.76	0.77	0.73	0.74	0.74	-3.42%	1,360,915
Oct 27, 2025	0.78	0.78	0.76	0.76	0.76	-2.31%	1,778,449
Oct 24, 2025	0.76	0.78	0.76	0.78	0.78	1.83%	1,072,352
Oct 23, 2025	0.77	0.77	0.76	0.77	0.77	-	348,382
Oct 22, 2025	0.78	0.78	0.76	0.77	0.77	-1.29%	3,156,633
Oct 21, 2025	0.78	0.79	0.77	0.78	0.78	-	800,120
Oct 20, 2025	0.77	0.78	0.77	0.78	0.78	1.04%	517,032
Oct 17, 2025	0.78	0.78	0.76	0.77	0.77	-2.04%	484,877
Oct 16, 2025	0.78	0.79	0.78	0.78	0.78	1.29%	717,665
Oct 15, 2025	0.78	0.78	0.76	0.77	0.77	0.13%	990,040
Oct 14, 2025	0.76	0.78	0.76	0.77	0.77	1.71%	1,205,828
Oct 13, 2025	0.75	0.77	0.75	0.76	0.76	2.99%	1,023,911
Oct 10, 2025	0.76	0.76	0.74	0.74	0.74	-1.47%	612,655
Oct 9, 2025	0.74	0.75	0.74	0.75	0.75	1.49%	728,198
Oct 8, 2025	0.76	0.76	0.74	0.74	0.74	-2.12%	610,969
Oct 7, 2025	0.75	0.76	0.75	0.75	0.75	0.40%	428,494
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