Protector Forsikring ASA (FRA:PR4)
Germany flag Germany · Delayed Price · Currency is EUR
39.95
-3.05 (-7.09%)
At close: Oct 23, 2025

Protector Forsikring ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202542.1543.3542.1543.0043.002.02%350
Oct 21, 202540.3542.7040.3542.1542.154.33%708
Oct 20, 202540.1040.8540.1040.4040.401.00%34
Oct 17, 202540.0040.0039.9540.0040.00-0.62%150
Oct 16, 202540.2540.2540.2540.2540.25-185
Oct 15, 202541.0541.0540.2540.2540.25-1.35%185
Oct 14, 202540.1040.8040.1040.8040.800.37%185
Oct 13, 202541.3041.3040.6540.6540.65-0.12%185
Oct 10, 202541.3541.5540.7040.7040.70-1.33%25
Oct 9, 202541.0541.2541.0541.2541.250.61%20
Oct 8, 202541.7041.7041.0041.0041.00-1.56%20
Oct 7, 202541.9541.9541.6541.6541.65-0.72%20
Oct 6, 202541.5041.9541.5041.9541.951.21%20
Oct 3, 202540.8541.4540.8541.4541.451.59%20
Oct 2, 202542.3042.3040.8040.8040.80-3.43%30
Oct 1, 202541.8042.2541.8042.2542.250.84%-
Sep 30, 202541.2542.1041.2541.9041.901.45%30
Sep 29, 202540.9541.3040.9541.3041.301.23%-
Sep 26, 202541.1041.1040.8040.8040.80-0.49%195
Sep 25, 202540.8541.0040.8541.0041.00-0.36%16
Sep 24, 202541.1541.1541.1541.1541.150.49%-
Sep 23, 202541.0041.0040.9540.9540.95-0.12%1
Sep 22, 202542.3042.3041.0041.0041.00-2.84%1
Sep 19, 202541.1042.2041.1042.2042.202.55%1
Sep 18, 202542.0042.0041.1541.1541.15-1.32%1
Sep 17, 202541.7041.7041.7041.7041.700.12%73
Sep 16, 202541.4041.6541.4041.6541.650.73%73
Sep 15, 202540.6041.3540.6041.3541.352.35%100
Sep 12, 202540.4540.4540.4040.4040.40-0.12%100
Sep 11, 202540.4040.4540.4040.4540.45-0.12%8
Sep 10, 202540.5040.5040.5040.5040.500.37%8
Sep 9, 202539.8540.3539.8540.3540.351.25%8
Sep 8, 202538.9039.8538.9039.8539.851.40%8
Sep 5, 202539.3039.3039.3039.3039.300.38%8
Sep 4, 202538.6039.1538.6039.1539.151.56%8
Sep 3, 202539.9539.9538.5538.5538.55-3.38%67
Sep 2, 202540.3540.3539.9039.9039.90-1.48%67
Sep 1, 202541.0041.0040.5040.5040.50-1.22%67
Aug 29, 202541.2041.4041.0041.0041.00-0.36%67
Aug 28, 202541.1541.1541.1541.1541.15-25
Aug 27, 202541.5541.5541.1541.1541.15-0.96%25
Aug 26, 202541.7541.7541.5541.5541.55-2.00%25
Aug 25, 202542.1042.4042.1042.4042.400.47%25
Aug 22, 202542.5042.6042.2042.2042.20-0.94%1
Aug 21, 202541.7042.6041.7042.6042.602.16%47
Aug 20, 202541.1041.7041.1041.7041.701.46%47
Aug 19, 202542.4042.4041.1041.1041.10-2.49%47
Aug 18, 202541.5042.1541.5042.1542.151.81%47
Aug 15, 202541.6541.6541.4041.4041.40-0.36%678
Aug 14, 202540.4041.6040.4041.5541.552.21%678