Prosegur Compañía de Seguridad, S.A. (BME:PSG)
Spain · Delayed Price · Currency is EUR 2.755
-0.035 (-1.25%)
Sep 16, 2025, 11:05 AM CET
BME:PSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 2.65 | 2.66 | 2.62 | 2.63 | 2.63 | -1.87% | 203,180 |
| Aug 18, 2025 | 2.66 | 2.68 | 2.65 | 2.68 | 2.68 | -0.37% | 207,094 |
| Aug 15, 2025 | 2.75 | 2.75 | 2.68 | 2.69 | 2.69 | -1.47% | 195,241 |
| Aug 14, 2025 | 2.70 | 2.73 | 2.68 | 2.73 | 2.73 | 1.49% | 166,569 |
| Aug 13, 2025 | 2.69 | 2.72 | 2.68 | 2.69 | 2.69 | -0.37% | 102,908 |
| Aug 12, 2025 | 2.67 | 2.70 | 2.66 | 2.70 | 2.70 | 0.75% | 391,166 |
| Aug 11, 2025 | 2.64 | 2.68 | 2.63 | 2.68 | 2.68 | 1.52% | 141,692 |
| Aug 8, 2025 | 2.65 | 2.68 | 2.61 | 2.64 | 2.64 | -0.75% | 221,044 |
| Aug 7, 2025 | 2.60 | 2.66 | 2.59 | 2.66 | 2.66 | 2.70% | 283,637 |
| Aug 6, 2025 | 2.58 | 2.61 | 2.56 | 2.59 | 2.59 | 0.39% | 190,810 |
| Aug 5, 2025 | 2.61 | 2.62 | 2.56 | 2.58 | 2.58 | -1.53% | 265,844 |
| Aug 4, 2025 | 2.58 | 2.65 | 2.58 | 2.62 | 2.62 | 1.16% | 287,411 |
| Aug 1, 2025 | 2.60 | 2.60 | 2.56 | 2.59 | 2.59 | -0.38% | 223,432 |
| Jul 31, 2025 | 2.59 | 2.65 | 2.57 | 2.60 | 2.60 | 1.56% | 510,456 |
| Jul 30, 2025 | 2.65 | 2.70 | 2.56 | 2.56 | 2.56 | -5.19% | 1,036,187 |
| Jul 29, 2025 | 2.90 | 2.92 | 2.68 | 2.70 | 2.70 | -7.22% | 1,779,496 |
| Jul 28, 2025 | 2.98 | 3.02 | 2.91 | 2.91 | 2.91 | -3.00% | 179,980 |
| Jul 25, 2025 | 3.00 | 3.01 | 2.96 | 3.00 | 3.00 | 0.67% | 130,538 |
| Jul 24, 2025 | 3.01 | 3.03 | 2.97 | 2.98 | 2.98 | -1.32% | 258,320 |
| Jul 23, 2025 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 1.00% | 139,215 |
| Jul 22, 2025 | 3.00 | 3.03 | 2.96 | 2.99 | 2.99 | -1.64% | 154,943 |
| Jul 21, 2025 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | 0.33% | 64,592 |
| Jul 18, 2025 | 3.03 | 3.06 | 3.02 | 3.03 | 3.03 | -0.98% | 85,311 |
| Jul 17, 2025 | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | 0.33% | 96,686 |
| Jul 16, 2025 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | - | 92,803 |
| Jul 15, 2025 | 3.05 | 3.07 | 3.05 | 3.05 | 3.05 | - | 159,528 |
| Jul 14, 2025 | 3.06 | 3.09 | 3.00 | 3.05 | 3.05 | -0.65% | 264,357 |
| Jul 11, 2025 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | 2.68% | 254,422 |
| Jul 10, 2025 | 2.97 | 3.00 | 2.95 | 2.99 | 2.99 | 1.01% | 285,837 |
| Jul 9, 2025 | 2.93 | 2.98 | 2.93 | 2.96 | 2.96 | 0.68% | 127,011 |
| Jul 8, 2025 | 2.92 | 2.95 | 2.92 | 2.94 | 2.94 | 0.34% | 141,377 |