Prosegur Cash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	0.72	0.72	0.71	0.71	0.71	-0.42%	285,582
Aug 18, 2025	0.71	0.73	0.71	0.71	0.71	-0.83%	608,107
Aug 15, 2025	0.73	0.73	0.72	0.72	0.72	-1.10%	265,215
Aug 14, 2025	0.73	0.74	0.73	0.73	0.73	0.41%	496,378
Aug 13, 2025	0.74	0.75	0.73	0.73	0.73	-1.76%	516,947
Aug 12, 2025	0.75	0.75	0.73	0.74	0.74	-	212,711
Aug 11, 2025	0.74	0.75	0.74	0.74	0.74	0.14%	297,980
Aug 8, 2025	0.73	0.75	0.73	0.74	0.74	-0.94%	199,211
Aug 7, 2025	0.74	0.75	0.74	0.74	0.74	0.13%	329,003
Aug 6, 2025	0.75	0.75	0.73	0.74	0.74	-0.54%	433,935
Aug 5, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	431,947
Aug 4, 2025	0.75	0.77	0.75	0.76	0.76	1.61%	384,651
Aug 1, 2025	0.75	0.76	0.74	0.75	0.75	-0.80%	457,315
Jul 31, 2025	0.77	0.78	0.75	0.75	0.75	-0.53%	477,991
Jul 30, 2025	0.77	0.79	0.76	0.76	0.76	-1.95%	503,457
Jul 29, 2025	0.80	0.81	0.77	0.77	0.77	-3.39%	1,102,817
Jul 28, 2025	0.85	0.85	0.79	0.80	0.80	-5.79%	2,039,639
Jul 25, 2025	0.85	0.85	0.84	0.85	0.85	-0.24%	335,915
Jul 24, 2025	0.85	0.86	0.85	0.85	0.85	-	314,428
Jul 23, 2025	0.85	0.86	0.84	0.85	0.85	-0.24%	214,271
Jul 22, 2025	0.86	0.87	0.84	0.85	0.85	-1.16%	566,876
Jul 21, 2025	0.87	0.88	0.86	0.86	0.86	0.12%	287,659
Jul 18, 2025	0.86	0.87	0.85	0.86	0.86	1.06%	375,299
Jul 17, 2025	0.87	0.89	0.85	0.85	0.85	-1.96%	855,487
Jul 16, 2025	0.85	0.87	0.84	0.87	0.87	3.96%	702,929
Jul 15, 2025	0.84	0.85	0.83	0.83	0.83	-0.71%	221,290
Jul 14, 2025	0.84	0.85	0.84	0.84	0.84	-0.71%	163,961
Jul 11, 2025	0.84	0.85	0.84	0.85	0.85	1.08%	191,284
Jul 10, 2025	0.84	0.84	0.83	0.84	0.84	-0.24%	156,273
Jul 9, 2025	0.84	0.85	0.83	0.84	0.84	0.48%	241,909
Jul 8, 2025	0.84	0.84	0.83	0.84	0.84	0.36%	148,551
Jul 7, 2025	0.84	0.85	0.83	0.83	0.83	-0.24%	132,687
Jul 4, 2025	0.85	0.85	0.83	0.83	0.83	-1.65%	259,506
Jul 3, 2025	0.83	0.85	0.82	0.85	0.85	3.41%	636,927
Jul 2, 2025	0.81	0.82	0.81	0.82	0.82	1.11%	262,347
Jul 1, 2025	0.82	0.82	0.81	0.81	0.81	-0.61%	321,211
Jun 30, 2025	0.83	0.83	0.81	0.82	0.82	-0.24%	314,011
Jun 27, 2025	0.83	0.83	0.81	0.82	0.82	0.86%	255,231
Jun 26, 2025	0.79	0.81	0.79	0.81	0.81	1.63%	269,224
Jun 25, 2025	0.81	0.81	0.80	0.80	0.80	-0.50%	161,215
Jun 24, 2025	0.81	0.81	0.80	0.80	0.80	-0.37%	197,380
Jun 23, 2025	0.81	0.82	0.79	0.81	0.81	-0.12%	330,305