Protector Forsikring ASA (FRA:PR4)
Germany · Delayed Price · Currency is EUR 41.90
+0.60 (1.45%)
At close: Sep 30, 2025
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | - | -0.12% | - |
| Sep 29, 2025 | 40.95 | 41.30 | 40.95 | 41.30 | 41.30 | 1.23% | 1 |
| Sep 26, 2025 | 41.10 | 41.10 | 40.80 | 40.80 | 40.80 | -0.49% | 1 |
| Sep 25, 2025 | 40.85 | 41.00 | 40.85 | 41.00 | 41.00 | -0.36% | 1 |
| Sep 24, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.49% | 1 |
| 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 |
| Aug 13, 2025 | 41.95 | 41.95 | 40.65 | 40.65 | 40.65 | -2.98% | 293 |
| Aug 12, 2025 | 41.25 | 41.90 | 41.25 | 41.90 | 41.90 | 2.07% | 293 |
| Aug 11, 2025 | 40.50 | 41.05 | 40.50 | 41.05 | 41.05 | -0.12% | 293 |
| Aug 8, 2025 | 41.15 | 41.15 | 41.10 | 41.10 | 41.10 | -0.24% | 1 |
| Aug 7, 2025 | 42.15 | 42.15 | 41.20 | 41.20 | 41.20 | -1.55% | 5 |
| Aug 6, 2025 | 41.90 | 41.90 | 41.00 | 41.85 | 41.85 | 0.60% | 73 |
| Aug 5, 2025 | 42.50 | 42.50 | 41.60 | 41.60 | 41.60 | -1.77% | 1 |
| Aug 4, 2025 | 43.30 | 43.30 | 42.35 | 42.35 | 42.35 | -2.31% | 1 |
| Aug 1, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.35% | 54 |
| Jul 31, 2025 | 42.65 | 43.20 | 42.65 | 43.20 | 43.20 | 2.01% | 54 |
| Jul 30, 2025 | 42.90 | 43.05 | 42.35 | 42.35 | 42.35 | -1.74% | 54 |
| Jul 29, 2025 | 42.65 | 43.10 | 42.65 | 43.10 | 43.10 | 1.53% | 71 |
| Jul 28, 2025 | 44.10 | 44.10 | 42.45 | 42.45 | 42.45 | -2.19% | 71 |
| Jul 25, 2025 | 43.35 | 43.40 | 43.35 | 43.40 | 43.40 | 0.12% | 53 |
| Jul 24, 2025 | 44.35 | 44.35 | 43.35 | 43.35 | 43.35 | -1.92% | 53 |
| Jul 23, 2025 | 43.95 | 44.55 | 43.95 | 44.20 | 44.20 | 1.73% | 500 |