Prosegur Cash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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