Protector Forsikring ASA (FRA:PR4)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 42.15 | 43.35 | 42.15 | 43.00 | 43.00 | 2.02% | 350 |
| Oct 21, 2025 | 40.35 | 42.70 | 40.35 | 42.15 | 42.15 | 4.33% | 708 |
| Oct 20, 2025 | 40.10 | 40.85 | 40.10 | 40.40 | 40.40 | 1.00% | 34 |
| Oct 17, 2025 | 40.00 | 40.00 | 39.95 | 40.00 | 40.00 | -0.62% | 150 |
| Oct 16, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 185 |
| Oct 15, 2025 | 41.05 | 41.05 | 40.25 | 40.25 | 40.25 | -1.35% | 185 |
| Oct 14, 2025 | 40.10 | 40.80 | 40.10 | 40.80 | 40.80 | 0.37% | 185 |
| Oct 13, 2025 | 41.30 | 41.30 | 40.65 | 40.65 | 40.65 | -0.12% | 185 |
| Oct 10, 2025 | 41.35 | 41.55 | 40.70 | 40.70 | 40.70 | -1.33% | 25 |
| Oct 9, 2025 | 41.05 | 41.25 | 41.05 | 41.25 | 41.25 | 0.61% | 20 |
| Oct 8, 2025 | 41.70 | 41.70 | 41.00 | 41.00 | 41.00 | -1.56% | 20 |
| Oct 7, 2025 | 41.95 | 41.95 | 41.65 | 41.65 | 41.65 | -0.72% | 20 |
| Oct 6, 2025 | 41.50 | 41.95 | 41.50 | 41.95 | 41.95 | 1.21% | 20 |
| Oct 3, 2025 | 40.85 | 41.45 | 40.85 | 41.45 | 41.45 | 1.59% | 20 |
| Oct 2, 2025 | 42.30 | 42.30 | 40.80 | 40.80 | 40.80 | -3.43% | 30 |
| Oct 1, 2025 | 41.80 | 42.25 | 41.80 | 42.25 | 42.25 | 0.84% | - |
| Sep 30, 2025 | 41.25 | 42.10 | 41.25 | 41.90 | 41.90 | 1.45% | 30 |
| Sep 29, 2025 | 40.95 | 41.30 | 40.95 | 41.30 | 41.30 | 1.23% | - |
| Sep 26, 2025 | 41.10 | 41.10 | 40.80 | 40.80 | 40.80 | -0.49% | 195 |
| Sep 25, 2025 | 40.85 | 41.00 | 40.85 | 41.00 | 41.00 | -0.36% | 16 |
| Sep 24, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.49% | - |
| Sep 23, 2025 | 41.00 | 41.00 | 40.95 | 40.95 | 40.95 | -0.12% | 1 |
| Sep 22, 2025 | 42.30 | 42.30 | 41.00 | 41.00 | 41.00 | -2.84% | 1 |
| Sep 19, 2025 | 41.10 | 42.20 | 41.10 | 42.20 | 42.20 | 2.55% | 1 |
| Sep 18, 2025 | 42.00 | 42.00 | 41.15 | 41.15 | 41.15 | -1.32% | 1 |
| Sep 17, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.12% | 73 |
| Sep 16, 2025 | 41.40 | 41.65 | 41.40 | 41.65 | 41.65 | 0.73% | 73 |
| Sep 15, 2025 | 40.60 | 41.35 | 40.60 | 41.35 | 41.35 | 2.35% | 100 |
| Sep 12, 2025 | 40.45 | 40.45 | 40.40 | 40.40 | 40.40 | -0.12% | 100 |
| Sep 11, 2025 | 40.40 | 40.45 | 40.40 | 40.45 | 40.45 | -0.12% | 8 |
| Sep 10, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.37% | 8 |
| Sep 9, 2025 | 39.85 | 40.35 | 39.85 | 40.35 | 40.35 | 1.25% | 8 |
| Sep 8, 2025 | 38.90 | 39.85 | 38.90 | 39.85 | 39.85 | 1.40% | 8 |
| Sep 5, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.38% | 8 |
| Sep 4, 2025 | 38.60 | 39.15 | 38.60 | 39.15 | 39.15 | 1.56% | 8 |
| Sep 3, 2025 | 39.95 | 39.95 | 38.55 | 38.55 | 38.55 | -3.38% | 67 |
| Sep 2, 2025 | 40.35 | 40.35 | 39.90 | 39.90 | 39.90 | -1.48% | 67 |
| Sep 1, 2025 | 41.00 | 41.00 | 40.50 | 40.50 | 40.50 | -1.22% | 67 |
| Aug 29, 2025 | 41.20 | 41.40 | 41.00 | 41.00 | 41.00 | -0.36% | 67 |
| Aug 28, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | 25 |
| Aug 27, 2025 | 41.55 | 41.55 | 41.15 | 41.15 | 41.15 | -0.96% | 25 |
| Aug 26, 2025 | 41.75 | 41.75 | 41.55 | 41.55 | 41.55 | -2.00% | 25 |
| Aug 25, 2025 | 42.10 | 42.40 | 42.10 | 42.40 | 42.40 | 0.47% | 25 |
| Aug 22, 2025 | 42.50 | 42.60 | 42.20 | 42.20 | 42.20 | -0.94% | 1 |
| Aug 21, 2025 | 41.70 | 42.60 | 41.70 | 42.60 | 42.60 | 2.16% | 47 |
| Aug 20, 2025 | 41.10 | 41.70 | 41.10 | 41.70 | 41.70 | 1.46% | 47 |
| Aug 19, 2025 | 42.40 | 42.40 | 41.10 | 41.10 | 41.10 | -2.49% | 47 |
| Aug 18, 2025 | 41.50 | 42.15 | 41.50 | 42.15 | 42.15 | 1.81% | 47 |
| Aug 15, 2025 | 41.65 | 41.65 | 41.40 | 41.40 | 41.40 | -0.36% | 678 |
| Aug 14, 2025 | 40.40 | 41.60 | 40.40 | 41.55 | 41.55 | 2.21% | 678 |