Prosegur Cash, S.A. (BME:CASH)
0.7570
-0.0040 (-0.53%)
Oct 28, 2025, 1:08 PM CET
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 |