Prosegur Compañía de Seguridad, S.A. (BME:PSG)
Spain · Delayed Price · Currency is EUR 2.660
+0.050 (1.92%)
Apr 28, 2026, 2:31 PM CET
BME:PSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.63 | 2.66 | 2.61 | 2.66 | - | 1.72% | 35,882 |
| Apr 27, 2026 | 2.68 | 2.68 | 2.60 | 2.61 | 2.61 | -1.14% | 179,589 |
| Apr 24, 2026 | 2.66 | 2.67 | 2.63 | 2.64 | 2.64 | -0.75% | 144,795 |
| Apr 23, 2026 | 2.69 | 2.70 | 2.66 | 2.66 | 2.66 | -0.75% | 101,797 |
| Apr 22, 2026 | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | -0.19% | 150,520 |
| Apr 21, 2026 | 2.73 | 2.74 | 2.68 | 2.69 | 2.69 | -0.19% | 83,650 |
| Apr 20, 2026 | 2.75 | 2.76 | 2.69 | 2.69 | 2.69 | -3.58% | 183,693 |
| Apr 17, 2026 | 2.74 | 2.79 | 2.69 | 2.79 | 2.79 | 2.95% | 265,534 |
| Apr 16, 2026 | 2.70 | 2.75 | 2.70 | 2.71 | 2.71 | 0.18% | 112,756 |
| Apr 15, 2026 | 2.71 | 2.72 | 2.69 | 2.71 | 2.71 | 0.56% | 117,708 |
| Apr 14, 2026 | 2.63 | 2.71 | 2.63 | 2.69 | 2.69 | 1.89% | 134,792 |
| Apr 13, 2026 | 2.65 | 2.65 | 2.62 | 2.64 | 2.64 | -0.75% | 94,096 |
| Apr 10, 2026 | 2.61 | 2.68 | 2.61 | 2.66 | 2.66 | 0.76% | 97,241 |
| Apr 9, 2026 | 2.62 | 2.64 | 2.60 | 2.64 | 2.64 | 0.19% | 128,880 |
| Apr 8, 2026 | 2.66 | 2.67 | 2.62 | 2.64 | 2.64 | 2.73% | 186,417 |
| Apr 7, 2026 | 2.66 | 2.66 | 2.56 | 2.57 | 2.57 | -3.02% | 212,487 |
| Apr 2, 2026 | 2.67 | 2.67 | 2.62 | 2.65 | 2.65 | -1.12% | 55,671 |
| Apr 1, 2026 | 2.63 | 2.69 | 2.63 | 2.68 | 2.68 | 3.48% | 178,974 |
| Mar 31, 2026 | 2.63 | 2.66 | 2.59 | 2.59 | 2.59 | -1.71% | 176,419 |
| Mar 30, 2026 | 2.58 | 2.65 | 2.57 | 2.63 | 2.63 | 0.57% | 82,442 |
| Mar 27, 2026 | 2.65 | 2.65 | 2.58 | 2.62 | 2.62 | -0.19% | 232,005 |
| Mar 26, 2026 | 2.65 | 2.65 | 2.56 | 2.62 | 2.62 | 0.77% | 144,759 |
| Mar 25, 2026 | 2.62 | 2.63 | 2.58 | 2.60 | 2.60 | 0.78% | 236,938 |
| Mar 24, 2026 | 2.59 | 2.61 | 2.53 | 2.58 | 2.58 | 0.98% | 280,755 |
| Mar 23, 2026 | 2.50 | 2.60 | 2.46 | 2.56 | 2.56 | 0.59% | 497,803 |
| Mar 20, 2026 | 2.57 | 2.61 | 2.54 | 2.54 | 2.54 | -0.97% | 243,282 |
| Mar 19, 2026 | 2.57 | 2.61 | 2.53 | 2.57 | 2.57 | -1.35% | 219,080 |
| Mar 18, 2026 | 2.63 | 2.63 | 2.58 | 2.60 | 2.60 | 0.78% | 136,145 |
| Mar 17, 2026 | 2.62 | 2.62 | 2.56 | 2.58 | 2.58 | -0.58% | 105,082 |
| Mar 16, 2026 | 2.63 | 2.63 | 2.56 | 2.60 | 2.60 | - | 155,412 |
| Mar 13, 2026 | 2.64 | 2.67 | 2.59 | 2.60 | 2.60 | -2.08% | 199,688 |
| Mar 12, 2026 | 2.72 | 2.72 | 2.64 | 2.65 | 2.65 | -2.75% | 243,238 |
| Mar 11, 2026 | 2.75 | 2.77 | 2.69 | 2.73 | 2.73 | -0.91% | 166,669 |
| Mar 10, 2026 | 2.76 | 2.78 | 2.74 | 2.75 | 2.75 | 1.66% | 143,547 |
| Mar 9, 2026 | 2.71 | 2.74 | 2.63 | 2.71 | 2.71 | -2.52% | 237,474 |
| Mar 6, 2026 | 2.80 | 2.81 | 2.73 | 2.78 | 2.78 | 0.36% | 197,441 |
| Mar 5, 2026 | 2.73 | 2.81 | 2.71 | 2.77 | 2.77 | 0.73% | 213,635 |
| Mar 4, 2026 | 2.63 | 2.77 | 2.60 | 2.75 | 2.75 | 4.57% | 245,838 |
| Mar 3, 2026 | 2.77 | 2.77 | 2.62 | 2.63 | 2.63 | -4.55% | 395,830 |
| Mar 2, 2026 | 2.79 | 2.88 | 2.73 | 2.75 | 2.75 | -5.01% | 376,693 |
| Feb 27, 2026 | 2.80 | 2.95 | 2.76 | 2.90 | 2.90 | 4.32% | 641,765 |
| Feb 26, 2026 | 2.76 | 2.79 | 2.74 | 2.78 | 2.78 | 1.28% | 164,263 |
| Feb 25, 2026 | 2.75 | 2.77 | 2.72 | 2.74 | 2.74 | -0.90% | 253,322 |
| Feb 24, 2026 | 2.76 | 2.80 | 2.75 | 2.77 | 2.77 | -1.07% | 136,807 |
| Feb 23, 2026 | 2.80 | 2.80 | 2.72 | 2.80 | 2.80 | - | 271,142 |
| Feb 20, 2026 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | 1.45% | 157,020 |
| Feb 19, 2026 | 2.71 | 2.78 | 2.70 | 2.76 | 2.76 | 1.47% | 139,908 |
| Feb 18, 2026 | 2.82 | 2.82 | 2.70 | 2.72 | 2.72 | -3.89% | 295,896 |
| Feb 17, 2026 | 2.78 | 2.83 | 2.75 | 2.83 | 2.83 | 1.62% | 94,032 |
| Feb 16, 2026 | 2.74 | 2.81 | 2.73 | 2.78 | 2.78 | 1.65% | 94,642 |