Protector Forsikring ASA (FRA:PR4)
Germany · Delayed Price · Currency is EUR 41.15
0.00 (0.00%)
Last updated: Aug 28, 2025, 8:03 AM CET
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | - | - | 25 |
| Aug 27, 2025 | 41.55 | 41.55 | 41.15 | 41.15 | - | -0.96% | 25 |
| Aug 26, 2025 | 41.75 | 41.75 | 41.55 | 41.55 | - | -2.00% | - |
| Aug 25, 2025 | 42.10 | 42.40 | 42.10 | 42.40 | - | 0.47% | 25 |
| Aug 22, 2025 | 42.50 | 42.60 | 42.20 | 42.20 | - | -0.94% | 1 |
| Aug 21, 2025 | 41.70 | 42.60 | 41.70 | 42.60 | - | 2.16% | 47 |
| Aug 20, 2025 | 41.10 | 41.70 | 41.10 | 41.70 | - | 1.46% | 47 |
| Aug 19, 2025 | 42.40 | 42.40 | 41.10 | 41.10 | - | -2.49% | 47 |
| Aug 18, 2025 | 41.50 | 42.15 | 41.50 | 42.15 | - | 1.81% | 47 |
| Aug 15, 2025 | 41.65 | 41.65 | 41.40 | 41.40 | - | -0.36% | 678 |
| Aug 14, 2025 | 40.40 | 41.60 | 40.40 | 41.55 | - | 2.21% | 678 |
| Aug 13, 2025 | 41.95 | 41.95 | 40.65 | 40.65 | - | -2.98% | 293 |
| Aug 12, 2025 | 41.25 | 41.90 | 41.25 | 41.90 | - | 2.07% | 293 |
| Aug 11, 2025 | 40.50 | 41.05 | 40.50 | 41.05 | - | -0.12% | 293 |
| Aug 8, 2025 | 41.15 | 41.15 | 41.10 | 41.10 | - | -0.24% | 1 |
| Aug 7, 2025 | 42.15 | 42.15 | 41.20 | 41.20 | - | -1.55% | 5 |
| Aug 6, 2025 | 41.90 | 41.90 | 41.00 | 41.85 | - | 0.60% | 73 |
| Aug 5, 2025 | 42.50 | 42.50 | 41.60 | 41.60 | - | -1.77% | 1 |
| Aug 4, 2025 | 43.30 | 43.30 | 42.35 | 42.35 | - | -2.31% | 1 |
| Aug 1, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | - | 0.35% | 54 |
| Jul 31, 2025 | 42.65 | 43.20 | 42.65 | 43.20 | - | 2.01% | - |
| Jul 30, 2025 | 42.90 | 43.05 | 42.35 | 42.35 | - | -1.74% | 54 |
| Jul 29, 2025 | 42.65 | 43.10 | 42.65 | 43.10 | - | 1.53% | 71 |
| Jul 28, 2025 | 44.10 | 44.10 | 42.45 | 42.45 | - | -2.19% | 71 |
| Jul 25, 2025 | 43.35 | 43.40 | 43.35 | 43.40 | - | 0.12% | 53 |
| Jul 24, 2025 | 44.35 | 44.35 | 43.35 | 43.35 | - | -1.92% | 53 |
| Jul 23, 2025 | 43.95 | 44.55 | 43.95 | 44.20 | - | 1.73% | 500 |
| Jul 22, 2025 | 42.80 | 43.45 | 42.80 | 43.45 | - | 1.40% | 1,915 |
| Jul 21, 2025 | 43.55 | 43.55 | 42.85 | 42.85 | - | -0.81% | 1,915 |
| Jul 18, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | 0.47% | 1,915 |
| Jul 17, 2025 | 44.50 | 44.50 | 43.00 | 43.00 | - | -2.38% | 1,915 |
| Jul 16, 2025 | 43.35 | 44.05 | 43.35 | 44.05 | - | 0.80% | 211 |
| Jul 15, 2025 | 43.90 | 43.90 | 43.70 | 43.70 | - | -0.11% | 50 |
| Jul 14, 2025 | 41.90 | 43.75 | 41.90 | 43.75 | - | 3.18% | 50 |
| Jul 11, 2025 | 40.15 | 43.30 | 40.15 | 42.40 | - | 8.44% | 50 |
| Jul 10, 2025 | 38.75 | 39.20 | 38.75 | 39.10 | - | -0.26% | 50 |
| Jul 9, 2025 | 38.50 | 39.20 | 38.50 | 39.20 | - | 1.82% | 300 |
| Jul 8, 2025 | 37.75 | 38.50 | 37.75 | 38.50 | - | 2.26% | 54 |
| Jul 7, 2025 | 38.20 | 38.35 | 37.65 | 37.65 | - | -2.33% | 100 |
| Jul 4, 2025 | 37.30 | 38.55 | 37.30 | 38.55 | - | 3.07% | 54 |
| Jul 3, 2025 | 36.15 | 37.40 | 36.15 | 37.40 | - | 4.62% | 40 |
| Jul 2, 2025 | 35.70 | 36.25 | 35.40 | 35.75 | - | - | 50 |
| Jul 1, 2025 | 35.90 | 36.10 | 35.75 | 35.75 | - | -1.38% | 65 |
| Jun 30, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | - | 0.28% | - |
| Jun 27, 2025 | 37.05 | 37.05 | 36.15 | 36.15 | - | -1.50% | 30 |
| Jun 26, 2025 | 36.35 | 36.70 | 36.35 | 36.70 | - | 1.80% | 30 |
| Jun 25, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | - | - | 100 |
| Jun 24, 2025 | 36.15 | 36.45 | 36.05 | 36.05 | - | 0.56% | 100 |
| Jun 23, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | - | 0.14% | 70 |
| Jun 20, 2025 | 35.10 | 35.85 | 35.10 | 35.80 | - | 2.73% | 70 |