Prosegur Cash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.63	0.63	0.62	0.62	-	-1.43%	1,042,584
May 15, 2026	0.64	0.64	0.63	0.63	0.63	-1.72%	257,788
May 14, 2026	0.63	0.64	0.63	0.64	0.64	2.24%	221,020
May 13, 2026	0.63	0.63	0.63	0.63	0.63	0.16%	280,396
May 12, 2026	0.63	0.64	0.62	0.63	0.63	-1.11%	400,086
May 11, 2026	0.64	0.65	0.63	0.63	0.63	0.32%	437,356
May 8, 2026	0.65	0.65	0.63	0.63	0.63	-2.48%	600,672
May 7, 2026	0.67	0.67	0.65	0.65	0.65	-1.82%	436,730
May 6, 2026	0.66	0.68	0.66	0.66	0.66	1.08%	585,495
May 5, 2026	0.67	0.68	0.64	0.65	0.65	-3.41%	879,027
May 4, 2026	0.66	0.68	0.65	0.67	0.67	3.06%	992,416
Apr 30, 2026	0.65	0.66	0.65	0.65	0.65	-0.15%	456,312
Apr 29, 2026	0.66	0.66	0.64	0.66	0.66	-0.15%	975,754
Apr 28, 2026	0.63	0.66	0.63	0.66	0.66	4.63%	1,497,230
Apr 27, 2026	0.63	0.63	0.62	0.63	0.63	0.80%	366,181
Apr 24, 2026	0.63	0.63	0.62	0.62	0.62	-0.96%	308,161
Apr 23, 2026	0.64	0.64	0.63	0.63	0.63	-1.41%	398,872
Apr 22, 2026	0.63	0.64	0.63	0.64	0.64	0.95%	253,336
Apr 21, 2026	0.64	0.65	0.63	0.63	0.63	-0.47%	614,217
Apr 20, 2026	0.64	0.65	0.63	0.63	0.63	-1.40%	290,283
Apr 17, 2026	0.63	0.64	0.63	0.64	0.64	1.10%	539,671
Apr 16, 2026	0.63	0.64	0.63	0.64	0.64	0.16%	258,786
Apr 15, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	320,578
Apr 14, 2026	0.64	0.64	0.63	0.63	0.63	-	767,931
Apr 13, 2026	0.64	0.64	0.63	0.63	0.63	-0.94%	287,920
Apr 10, 2026	0.64	0.64	0.63	0.64	0.64	1.11%	186,414
Apr 9, 2026	0.63	0.63	0.63	0.63	0.63	-0.32%	197,963
Apr 8, 2026	0.64	0.64	0.63	0.63	0.63	1.45%	503,265
Apr 7, 2026	0.64	0.64	0.62	0.62	0.62	-2.05%	445,432
Apr 2, 2026	0.63	0.64	0.63	0.64	0.64	-0.47%	351,722
Apr 1, 2026	0.64	0.64	0.63	0.64	0.64	1.59%	746,680
Mar 31, 2026	0.62	0.64	0.62	0.63	0.63	0.96%	411,595
Mar 30, 2026	0.62	0.63	0.61	0.62	0.62	0.16%	159,834
Mar 27, 2026	0.63	0.63	0.62	0.62	0.62	0.16%	713,854
Mar 26, 2026	0.62	0.63	0.61	0.62	0.62	-0.16%	612,699
Mar 25, 2026	0.61	0.62	0.61	0.62	0.62	2.31%	370,373
Mar 24, 2026	0.61	0.61	0.60	0.61	0.61	0.17%	855,061
Mar 23, 2026	0.60	0.62	0.59	0.61	0.61	-0.49%	1,301,028
Mar 20, 2026	0.61	0.61	0.60	0.61	0.61	1.33%	1,817,488
Mar 19, 2026	0.60	0.61	0.59	0.60	0.60	-0.17%	613,412
Mar 18, 2026	0.61	0.62	0.60	0.60	0.60	0.17%	578,912
Mar 17, 2026	0.60	0.61	0.60	0.60	0.60	-0.33%	465,593
Mar 16, 2026	0.60	0.60	0.59	0.60	0.60	0.17%	726,176
Mar 13, 2026	0.61	0.61	0.60	0.60	0.60	-0.50%	754,181
Mar 12, 2026	0.61	0.62	0.61	0.61	0.61	-1.79%	643,589
Mar 11, 2026	0.62	0.62	0.61	0.62	0.62	-1.28%	445,871
Mar 10, 2026	0.62	0.63	0.62	0.62	0.62	0.97%	393,817
Mar 9, 2026	0.60	0.62	0.60	0.62	0.62	-1.28%	574,549
Mar 6, 2026	0.63	0.63	0.61	0.63	0.63	-0.63%	844,903
Mar 5, 2026	0.62	0.63	0.61	0.63	0.63	1.45%	682,783