Prosegur Compañía de Seguridad, S.A. (BME:PSG)
Spain flag Spain · Delayed Price · Currency is EUR
2.855
-0.005 (-0.17%)
Oct 7, 2025, 4:41 PM CET

BME:PSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20252.872.882.812.872.870.70%131,751
Oct 3, 20252.902.902.822.852.85-146,998
Oct 2, 20252.892.892.832.852.85-1.04%126,776
Oct 1, 20252.932.932.862.882.88-1.37%222,631
Sep 30, 20252.842.932.842.922.922.10%365,858
Sep 29, 20252.842.882.812.862.860.70%162,454
Sep 26, 20252.792.842.792.842.841.79%129,837
Sep 25, 20252.752.812.752.792.790.72%116,852
Sep 24, 20252.732.782.732.772.771.09%125,621
Sep 23, 20252.832.832.732.742.74-2.14%165,909
Sep 22, 20252.822.822.792.802.80-0.71%115,994
Sep 19, 20252.882.892.792.822.82-1.74%526,788
Sep 18, 20252.842.902.822.872.871.41%205,832
Sep 17, 20252.762.832.762.832.832.17%168,349
Sep 16, 20252.792.802.762.772.77-0.72%98,769
Sep 15, 20252.822.822.782.792.79-1.06%96,646
Sep 12, 20252.802.822.762.822.821.81%194,554
Sep 11, 20252.682.862.652.772.773.75%721,495
Sep 10, 20252.662.682.642.672.670.38%171,916
Sep 9, 20252.622.672.622.662.660.38%121,292
Sep 8, 20252.602.652.602.652.651.53%133,827
Sep 5, 20252.662.662.592.612.61-0.38%128,179
Sep 4, 20252.622.632.602.622.620.38%153,955
Sep 3, 20252.622.622.572.612.610.38%178,818
Sep 2, 20252.632.642.592.602.60-2.26%196,190
Sep 1, 20252.672.672.632.662.660.38%40,843
Aug 29, 20252.622.682.622.652.65-159,788
Aug 28, 20252.672.682.622.652.65-157,077
Aug 27, 20252.692.692.642.652.65-1.85%115,328
Aug 26, 20252.682.702.602.702.701.89%570,650
Aug 25, 20252.632.662.612.652.650.76%98,844
Aug 22, 20252.632.642.612.632.63-79,195
Aug 21, 20252.702.702.592.632.63-0.38%179,041
Aug 20, 20252.622.642.622.642.640.38%80,928
Aug 19, 20252.652.662.622.632.63-1.87%203,180
Aug 18, 20252.662.682.652.682.68-0.37%207,094
Aug 15, 20252.752.752.682.692.69-1.47%195,241
Aug 14, 20252.702.732.682.732.731.49%166,569
Aug 13, 20252.692.722.682.692.69-0.37%102,908
Aug 12, 20252.672.702.662.702.700.75%391,166
Aug 11, 20252.642.682.632.682.681.52%141,692
Aug 8, 20252.652.682.612.642.64-0.75%221,044
Aug 7, 20252.602.662.592.662.662.70%283,637
Aug 6, 20252.582.612.562.592.590.39%190,810
Aug 5, 20252.612.622.562.582.58-1.53%265,844
Aug 4, 20252.582.652.582.622.621.16%287,411
Aug 1, 20252.602.602.562.592.59-0.38%223,432
Jul 31, 20252.592.652.572.602.601.56%510,456
Jul 30, 20252.652.702.562.562.56-5.19%1,036,187
Jul 29, 20252.902.922.682.702.70-7.22%1,779,496