Protector Forsikring ASA (FRA:PR4)
Germany · Delayed Price · Currency is EUR 40.65
-0.35 (-0.85%)
At close: Nov 28, 2025
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 40.05 | 42.20 | 40.05 | 42.20 | 42.20 | 3.81% | 25 |
| Nov 28, 2025 | 41.10 | 41.40 | 40.65 | 40.65 | 40.65 | -0.85% | 121 |
| Nov 27, 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | -0.12% | 50 |
| Nov 26, 2025 | 40.30 | 41.05 | 40.30 | 41.05 | 41.05 | 2.37% | - |
| Nov 25, 2025 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | 0.12% | - |
| Nov 24, 2025 | 39.75 | 40.05 | 39.75 | 40.05 | 40.05 | 0.88% | - |
| Nov 21, 2025 | 39.10 | 40.00 | 39.10 | 39.70 | 39.70 | 1.79% | 30 |
| Nov 20, 2025 | 39.35 | 39.35 | 39.00 | 39.00 | 39.00 | 0.13% | - |
| Nov 19, 2025 | 37.90 | 38.95 | 37.90 | 38.95 | 38.95 | 2.64% | - |
| Nov 18, 2025 | 37.75 | 37.95 | 37.75 | 37.95 | 37.95 | -0.52% | - |
| Nov 17, 2025 | 38.50 | 38.50 | 38.15 | 38.15 | 38.15 | -1.04% | - |
| Nov 14, 2025 | 38.85 | 38.85 | 38.55 | 38.55 | 38.55 | -0.39% | 75 |
| Nov 13, 2025 | 39.10 | 39.10 | 38.70 | 38.70 | 38.70 | -0.77% | - |
| Nov 12, 2025 | 39.25 | 39.25 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Nov 11, 2025 | 37.85 | 39.20 | 37.85 | 39.20 | 39.20 | 3.16% | 300 |
| Nov 10, 2025 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | 1.33% | 5 |
| Nov 7, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.13% | - |
| Nov 6, 2025 | 37.85 | 37.85 | 37.55 | 37.55 | 37.55 | -1.44% | - |
| Nov 5, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.17% | - |
| Nov 4, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -1.03% | - |
| Nov 3, 2025 | 39.05 | 39.05 | 38.95 | 38.95 | 38.95 | - | 200 |
| Oct 31, 2025 | 39.20 | 39.30 | 38.95 | 38.95 | 38.95 | -0.76% | 82 |
| Oct 30, 2025 | 39.15 | 39.25 | 39.15 | 39.25 | 39.25 | 0.38% | - |
| Oct 29, 2025 | 39.55 | 39.55 | 39.10 | 39.10 | 39.10 | -1.01% | - |
| Oct 28, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -2.11% | - |
| Oct 27, 2025 | 39.80 | 40.35 | 39.80 | 40.35 | 40.09 | 2.28% | 150 |
| Oct 24, 2025 | 39.65 | 39.65 | 39.45 | 39.45 | 39.20 | -1.25% | - |
| Oct 23, 2025 | 43.05 | 43.05 | 39.95 | 39.95 | 39.69 | -7.09% | - |
| Oct 22, 2025 | 42.15 | 43.35 | 42.15 | 43.00 | 42.72 | 2.02% | 350 |
| Oct 21, 2025 | 40.35 | 42.70 | 40.35 | 42.15 | 41.88 | 4.33% | 708 |
| Oct 20, 2025 | 40.10 | 40.85 | 40.10 | 40.40 | 40.14 | 1.00% | 34 |
| Oct 17, 2025 | 40.00 | 40.00 | 39.95 | 40.00 | 39.74 | -0.62% | 150 |
| Oct 16, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 39.99 | - | - |
| Oct 15, 2025 | 41.05 | 41.05 | 40.25 | 40.25 | 39.99 | -1.35% | - |
| Oct 14, 2025 | 40.10 | 40.80 | 40.10 | 40.80 | 40.54 | 0.37% | - |
| Oct 13, 2025 | 41.30 | 41.30 | 40.65 | 40.65 | 40.39 | -0.12% | 185 |
| Oct 10, 2025 | 41.35 | 41.55 | 40.70 | 40.70 | 40.44 | -1.33% | 25 |
| Oct 9, 2025 | 41.05 | 41.25 | 41.05 | 41.25 | 40.99 | 0.61% | - |
| Oct 8, 2025 | 41.70 | 41.70 | 41.00 | 41.00 | 40.74 | -1.56% | - |
| Oct 7, 2025 | 41.95 | 41.95 | 41.65 | 41.65 | 41.38 | -0.72% | - |
| Oct 6, 2025 | 41.50 | 41.95 | 41.50 | 41.95 | 41.68 | 1.21% | - |
| Oct 3, 2025 | 40.85 | 41.45 | 40.85 | 41.45 | 41.18 | 1.59% | 20 |
| Oct 2, 2025 | 42.30 | 42.30 | 40.80 | 40.80 | 40.54 | -3.43% | - |
| Oct 1, 2025 | 41.80 | 42.25 | 41.80 | 42.25 | 41.98 | 0.84% | - |
| Sep 30, 2025 | 41.25 | 42.10 | 41.25 | 41.90 | 41.63 | 1.45% | 30 |
| Sep 29, 2025 | 40.95 | 41.30 | 40.95 | 41.30 | 41.04 | 1.23% | - |
| Sep 26, 2025 | 41.10 | 41.10 | 40.80 | 40.80 | 40.54 | -0.49% | - |
| Sep 25, 2025 | 40.85 | 41.00 | 40.85 | 41.00 | 40.74 | -0.36% | - |
| Sep 24, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 40.89 | 0.49% | - |
| Sep 23, 2025 | 41.00 | 41.00 | 40.95 | 40.95 | 40.69 | -0.12% | - |