Prosegur Cash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.63	0.64	0.63	0.63	0.63	0.80%	459,845
Jan 6, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	259,228
Jan 5, 2026	0.63	0.63	0.62	0.63	0.63	1.28%	946,212
Jan 2, 2026	0.64	0.64	0.62	0.62	0.62	-1.58%	660,558
Dec 31, 2025	0.63	0.63	0.62	0.63	0.63	0.48%	504,041
Dec 30, 2025	0.63	0.64	0.62	0.63	0.63	0.64%	981,908
Dec 29, 2025	0.63	0.63	0.62	0.63	0.63	-	1,018,940
Dec 24, 2025	0.63	0.63	0.62	0.63	0.63	0.16%	256,461
Dec 23, 2025	0.63	0.63	0.62	0.63	0.63	-0.32%	2,698,635
Dec 22, 2025	0.63	0.63	0.62	0.63	0.63	0.32%	828,321
Dec 19, 2025	0.63	0.63	0.62	0.63	0.63	-0.32%	2,345,185
Dec 18, 2025	0.62	0.66	0.62	0.63	0.63	0.96%	1,942,850
Dec 17, 2025	0.61	0.62	0.61	0.62	0.62	0.97%	745,824
Dec 16, 2025	0.62	0.62	0.61	0.62	0.62	-0.81%	734,937
Dec 15, 2025	0.63	0.63	0.62	0.62	0.62	-2.05%	1,141,601
Dec 12, 2025	0.62	0.64	0.62	0.63	0.63	2.92%	1,061,823
Dec 11, 2025	0.60	0.62	0.59	0.62	0.62	2.50%	1,072,959
Dec 10, 2025	0.60	0.61	0.59	0.60	0.60	-0.50%	1,249,487
Dec 9, 2025	0.61	0.61	0.60	0.60	0.60	-0.82%	1,152,741
Dec 8, 2025	0.63	0.63	0.61	0.61	0.61	-3.94%	1,706,078
Dec 5, 2025	0.64	0.65	0.63	0.63	0.63	-1.86%	662,834
Dec 4, 2025	0.65	0.65	0.64	0.65	0.65	0.94%	917,443
Dec 3, 2025	0.64	0.65	0.64	0.64	0.64	-0.62%	1,273,371
Dec 2, 2025	0.64	0.65	0.64	0.64	0.64	-0.62%	1,003,911
Dec 1, 2025	0.66	0.66	0.64	0.65	0.65	-1.82%	998,277
Nov 28, 2025	0.70	0.70	0.65	0.66	0.66	-9.22%	3,286,115
Nov 27, 2025	0.73	0.74	0.73	0.73	0.69	0.83%	2,877,789
Nov 26, 2025	0.73	0.74	0.72	0.72	0.69	-0.69%	2,407,874
Nov 25, 2025	0.72	0.76	0.71	0.73	0.69	1.54%	3,659,278