Prosegur Compañía de Seguridad, S.A. (BME:PSG)
Spain · Delayed Price · Currency is EUR 2.840
-0.050 (-1.73%)
Oct 28, 2025, 1:43 PM CET
BME:PSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.89 | 2.90 | 2.82 | 2.82 | 2.82 | -2.42% | 179,338 |
| Oct 27, 2025 | 2.95 | 2.99 | 2.89 | 2.89 | 2.89 | -2.69% | 290,141 |
| Oct 24, 2025 | 2.92 | 2.97 | 2.88 | 2.97 | 2.97 | 1.37% | 162,158 |
| Oct 23, 2025 | 2.92 | 2.93 | 2.88 | 2.93 | 2.93 | 1.38% | 79,854 |
| Oct 22, 2025 | 2.99 | 2.99 | 2.83 | 2.89 | 2.89 | -1.70% | 764,776 |
| Oct 21, 2025 | 2.95 | 2.99 | 2.91 | 2.94 | 2.94 | -0.34% | 216,407 |
| Oct 20, 2025 | 2.93 | 2.95 | 2.91 | 2.95 | 2.95 | 1.37% | 114,900 |
| Oct 17, 2025 | 2.92 | 2.94 | 2.88 | 2.91 | 2.91 | -1.02% | 189,853 |
| Oct 16, 2025 | 2.92 | 2.94 | 2.89 | 2.94 | 2.94 | 0.68% | 92,486 |
| Oct 15, 2025 | 2.92 | 2.92 | 2.89 | 2.92 | 2.92 | - | 140,281 |
| Oct 14, 2025 | 2.85 | 2.92 | 2.85 | 2.92 | 2.92 | 1.39% | 81,173 |
| Oct 13, 2025 | 2.83 | 2.90 | 2.83 | 2.88 | 2.88 | 1.41% | 139,633 |
| Oct 10, 2025 | 2.86 | 2.90 | 2.83 | 2.84 | 2.84 | -1.39% | 225,072 |
| Oct 9, 2025 | 2.86 | 2.90 | 2.85 | 2.88 | 2.88 | 0.35% | 168,693 |
| Oct 8, 2025 | 2.83 | 2.88 | 2.83 | 2.87 | 2.87 | 0.70% | 74,954 |
| Oct 7, 2025 | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | -0.35% | 262,346 |
| Oct 6, 2025 | 2.87 | 2.88 | 2.81 | 2.86 | 2.86 | 0.35% | 150,895 |
| Oct 3, 2025 | 2.90 | 2.90 | 2.82 | 2.85 | 2.85 | - | 146,998 |
| Oct 2, 2025 | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | -1.04% | 126,776 |
| Oct 1, 2025 | 2.93 | 2.93 | 2.86 | 2.88 | 2.88 | -1.37% | 222,631 |
| Sep 30, 2025 | 2.84 | 2.93 | 2.84 | 2.92 | 2.92 | 2.10% | 365,858 |
| Sep 29, 2025 | 2.84 | 2.88 | 2.81 | 2.86 | 2.86 | 0.70% | 162,454 |
| Sep 26, 2025 | 2.79 | 2.84 | 2.79 | 2.84 | 2.84 | 1.79% | 129,837 |
| Sep 25, 2025 | 2.75 | 2.81 | 2.75 | 2.79 | 2.79 | 0.72% | 116,852 |
| Sep 24, 2025 | 2.73 | 2.78 | 2.73 | 2.77 | 2.77 | 1.09% | 125,621 |
| Sep 23, 2025 | 2.83 | 2.83 | 2.73 | 2.74 | 2.74 | -2.14% | 165,909 |
| Sep 22, 2025 | 2.82 | 2.82 | 2.79 | 2.80 | 2.80 | -0.71% | 115,994 |
| Sep 19, 2025 | 2.88 | 2.89 | 2.79 | 2.82 | 2.82 | -1.74% | 526,788 |
| Sep 18, 2025 | 2.84 | 2.90 | 2.82 | 2.87 | 2.87 | 1.41% | 205,832 |
| Sep 17, 2025 | 2.76 | 2.83 | 2.76 | 2.83 | 2.83 | 2.17% | 168,349 |
| Sep 16, 2025 | 2.79 | 2.80 | 2.76 | 2.77 | 2.77 | -0.72% | 98,769 |
| Sep 15, 2025 | 2.82 | 2.82 | 2.78 | 2.79 | 2.79 | -1.06% | 96,646 |
| Sep 12, 2025 | 2.80 | 2.82 | 2.76 | 2.82 | 2.82 | 1.81% | 194,554 |
| Sep 11, 2025 | 2.68 | 2.86 | 2.65 | 2.77 | 2.77 | 3.75% | 721,495 |
| Sep 10, 2025 | 2.66 | 2.68 | 2.64 | 2.67 | 2.67 | 0.38% | 171,916 |
| Sep 9, 2025 | 2.62 | 2.67 | 2.62 | 2.66 | 2.66 | 0.38% | 121,292 |
| Sep 8, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | 1.53% | 133,827 |
| Sep 5, 2025 | 2.66 | 2.66 | 2.59 | 2.61 | 2.61 | -0.38% | 128,179 |
| Sep 4, 2025 | 2.62 | 2.63 | 2.60 | 2.62 | 2.62 | 0.38% | 153,955 |
| Sep 3, 2025 | 2.62 | 2.62 | 2.57 | 2.61 | 2.61 | 0.38% | 178,818 |
| Sep 2, 2025 | 2.63 | 2.64 | 2.59 | 2.60 | 2.60 | -2.26% | 196,190 |
| Sep 1, 2025 | 2.67 | 2.67 | 2.63 | 2.66 | 2.66 | 0.38% | 40,843 |
| Aug 29, 2025 | 2.62 | 2.68 | 2.62 | 2.65 | 2.65 | - | 159,788 |
| Aug 28, 2025 | 2.67 | 2.68 | 2.62 | 2.65 | 2.65 | - | 157,077 |
| Aug 27, 2025 | 2.69 | 2.69 | 2.64 | 2.65 | 2.65 | -1.85% | 115,328 |
| Aug 26, 2025 | 2.68 | 2.70 | 2.60 | 2.70 | 2.70 | 1.89% | 570,650 |
| Aug 25, 2025 | 2.63 | 2.66 | 2.61 | 2.65 | 2.65 | 0.76% | 98,844 |
| Aug 22, 2025 | 2.63 | 2.64 | 2.61 | 2.63 | 2.63 | - | 79,195 |
| Aug 21, 2025 | 2.70 | 2.70 | 2.59 | 2.63 | 2.63 | -0.38% | 179,041 |
| Aug 20, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 0.38% | 80,928 |