Skip to main content
logo
Prosegur Compañía de Seguridad, S.A. (BME:PSG)
Spain flag Spain · Delayed Price · Currency is EUR
2.750
+0.050 (1.85%)
May 18, 2026, 4:13 PM CET

BME:PSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262.702.712.692.69--0.56%11,733
May 15, 20262.732.732.682.702.70-0.92%180,766
May 14, 20262.702.742.702.732.731.11%57,354
May 13, 20262.732.732.682.702.70-90,451
May 12, 20262.712.722.702.702.70-1.64%108,546
May 11, 20262.682.782.682.742.742.05%204,268
May 8, 20262.712.742.692.692.69-0.92%100,184
May 7, 20262.752.752.702.712.71-0.91%122,433
May 6, 20262.682.772.682.742.740.74%139,455
May 5, 20262.662.732.662.722.722.45%209,061
May 4, 20262.702.732.652.652.65-1.67%282,736
Apr 30, 20262.682.702.652.702.701.13%71,299
Apr 29, 20262.682.692.662.672.67-115,007
Apr 28, 20262.632.682.612.672.672.11%143,709
Apr 27, 20262.682.682.602.612.61-1.14%179,589
Apr 24, 20262.662.672.632.642.64-0.75%144,795
Apr 23, 20262.692.702.662.662.66-0.75%101,797
Apr 22, 20262.722.722.662.682.68-0.19%150,520
Apr 21, 20262.732.742.682.692.69-0.19%83,650
Apr 20, 20262.752.762.692.692.69-3.58%183,693
Apr 17, 20262.742.792.692.792.792.95%265,534
Apr 16, 20262.702.752.702.712.710.18%112,756
Apr 15, 20262.712.722.692.712.710.56%121,080
Apr 14, 20262.632.712.632.692.691.89%134,792
Apr 13, 20262.652.652.622.642.64-0.75%94,096
Apr 10, 20262.612.682.612.662.660.76%97,241
Apr 9, 20262.622.642.602.642.640.19%128,880
Apr 8, 20262.662.672.622.642.642.73%186,417
Apr 7, 20262.662.662.562.572.57-3.02%212,487
Apr 2, 20262.672.672.622.652.65-1.12%55,671
Apr 1, 20262.632.692.632.682.683.48%178,974
Mar 31, 20262.632.662.592.592.59-1.71%176,419
Mar 30, 20262.582.652.572.632.630.57%82,442
Mar 27, 20262.652.652.582.622.62-0.19%232,005
Mar 26, 20262.652.652.562.622.620.77%144,759
Mar 25, 20262.622.632.582.602.600.78%236,938
Mar 24, 20262.592.612.532.582.580.98%280,755
Mar 23, 20262.502.602.462.562.560.59%497,803
Mar 20, 20262.572.612.542.542.54-0.97%243,282
Mar 19, 20262.572.612.532.572.57-1.35%219,080
Mar 18, 20262.632.632.582.602.600.78%136,145
Mar 17, 20262.622.622.562.582.58-0.58%105,082
Mar 16, 20262.632.632.562.602.60-155,412
Mar 13, 20262.642.672.592.602.60-2.08%199,688
Mar 12, 20262.722.722.642.652.65-2.75%243,238
Mar 11, 20262.752.772.692.732.73-0.91%166,669
Mar 10, 20262.762.782.742.752.751.66%143,547
Mar 9, 20262.712.742.632.712.71-2.52%237,474
Mar 6, 20262.802.812.732.782.780.36%197,441
Mar 5, 20262.732.812.712.772.770.73%213,635