Prosafe SE (FRA:1Q6)
Germany · Delayed Price · Currency is EUR 0.2605
+0.0175 (7.20%)
At close: Nov 28, 2025
Prosafe SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.20% | - |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.41% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.09% | - |
| Nov 25, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.06% | 35 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.06% | - |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.38% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.01% | - |
| Nov 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 11.20% | 7,354 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.11% | - |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.32% | - |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.64% | - |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 61.69% | - |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -36.36% | - |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.24% | - |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.98% | - |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.12% | - |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -15.90% | - |
| Nov 3, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 21.27% | 306 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.12% | - |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.42% | - |
| Oct 27, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.12% | 1,915 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.98% | - |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.19% | - |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.51% | - |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.76% | - |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.41% | - |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | - |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.06% | - |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.73% | - |
| Oct 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.60% | - |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.99% | - |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | - |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.54% | - |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 9.40% | - |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.51% | - |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.25% | - |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.21% | - |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.02% | - |
| Oct 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | - |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.04% | - |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.96% | - |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.04% | - |
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.21% | - |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.30% | - |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.73% | - |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.04% | - |