Protector Forsikring ASA (FRA:PR4)
Germany · Delayed Price · Currency is EUR 44.60
+0.60 (1.36%)
At close: Feb 20, 2026
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 44.05 | 44.60 | 44.05 | 44.60 | 44.60 | 1.36% | - |
| Feb 19, 2026 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 1.50% | - |
| Feb 18, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.46% | - |
| Feb 17, 2026 | 43.40 | 43.40 | 43.15 | 43.15 | 43.15 | -1.26% | 35 |
| Feb 16, 2026 | 43.45 | 43.70 | 42.85 | 43.70 | 43.70 | 0.92% | 468 |
| Feb 13, 2026 | 43.40 | 44.25 | 43.30 | 43.30 | 43.30 | -1.03% | 18 |
| Feb 12, 2026 | 45.40 | 45.40 | 43.75 | 43.75 | 43.75 | -3.63% | - |
| Feb 11, 2026 | 45.55 | 45.70 | 45.40 | 45.40 | 45.40 | -0.44% | 2 |
| Feb 10, 2026 | 45.85 | 45.85 | 45.60 | 45.60 | 45.60 | -0.98% | - |
| Feb 9, 2026 | 45.55 | 46.05 | 45.55 | 46.05 | 46.05 | 1.21% | - |
| Feb 6, 2026 | 44.60 | 45.50 | 44.60 | 45.50 | 45.50 | 1.45% | - |
| Feb 5, 2026 | 44.85 | 45.25 | 44.85 | 44.85 | 44.85 | -1.10% | 24 |
| Feb 4, 2026 | 45.95 | 45.95 | 45.35 | 45.35 | 45.35 | -1.73% | - |
| Feb 3, 2026 | 46.40 | 46.40 | 46.10 | 46.15 | 46.15 | -1.49% | 75 |
| Feb 2, 2026 | 44.65 | 46.85 | 44.65 | 46.85 | 46.32 | 2.74% | 26 |
| Jan 30, 2026 | 46.35 | 46.35 | 45.60 | 45.60 | 45.08 | -0.22% | - |
| Jan 29, 2026 | 47.30 | 47.30 | 45.70 | 45.70 | 45.18 | -3.59% | - |
| Jan 28, 2026 | 46.50 | 47.40 | 46.50 | 47.40 | 46.86 | 2.82% | - |
| Jan 27, 2026 | 46.85 | 46.85 | 46.10 | 46.10 | 45.58 | -1.18% | - |
| Jan 26, 2026 | 47.05 | 47.05 | 46.65 | 46.65 | 46.12 | -0.85% | - |
| Jan 23, 2026 | 47.75 | 47.75 | 47.05 | 47.05 | 46.52 | -1.36% | 487 |
| Jan 22, 2026 | 47.60 | 47.70 | 47.60 | 47.70 | 47.16 | 1.06% | - |
| Jan 21, 2026 | 45.20 | 47.20 | 45.20 | 47.20 | 46.67 | 5.01% | 305 |
| Jan 20, 2026 | 45.15 | 45.15 | 44.95 | 44.95 | 44.44 | -0.66% | - |
| Jan 19, 2026 | 44.90 | 45.25 | 44.90 | 45.25 | 44.74 | -1.09% | - |
| Jan 16, 2026 | 45.15 | 45.75 | 45.15 | 45.75 | 45.23 | 1.55% | - |
| Jan 15, 2026 | 44.75 | 45.05 | 44.75 | 45.05 | 44.54 | 1.35% | - |
| Jan 14, 2026 | 45.30 | 45.30 | 44.45 | 44.45 | 43.95 | -1.66% | - |
| Jan 13, 2026 | 43.35 | 45.20 | 43.35 | 45.20 | 44.69 | 3.79% | - |
| Jan 12, 2026 | 43.90 | 43.90 | 43.55 | 43.55 | 43.06 | -0.91% | - |
| Jan 9, 2026 | 44.15 | 44.15 | 43.95 | 43.95 | 43.45 | -0.45% | - |
| Jan 8, 2026 | 43.95 | 44.15 | 43.95 | 44.15 | 43.65 | 0.11% | - |
| Jan 7, 2026 | 44.20 | 44.55 | 44.10 | 44.10 | 43.60 | -0.34% | 2 |
| Jan 6, 2026 | 43.30 | 44.25 | 43.30 | 44.25 | 43.75 | 2.43% | - |
| Jan 5, 2026 | 44.30 | 44.30 | 43.20 | 43.20 | 42.71 | -2.37% | - |
| Jan 2, 2026 | 44.65 | 44.65 | 43.80 | 44.25 | 43.75 | 0.45% | 183 |
| Dec 30, 2025 | 43.80 | 44.05 | 43.60 | 44.05 | 43.55 | 0.69% | 23 |
| Dec 29, 2025 | 44.00 | 44.00 | 43.75 | 43.75 | 43.26 | -0.34% | 23 |
| Dec 23, 2025 | 44.05 | 44.05 | 43.90 | 43.90 | 43.40 | -0.23% | - |
| Dec 22, 2025 | 43.45 | 44.00 | 43.45 | 44.00 | 43.50 | 1.38% | 250 |
| Dec 19, 2025 | 42.90 | 43.40 | 42.90 | 43.40 | 42.91 | 1.28% | - |
| Dec 18, 2025 | 42.90 | 42.90 | 42.85 | 42.85 | 42.37 | 0.12% | - |
| Dec 17, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.32 | -0.47% | - |
| Dec 16, 2025 | 42.65 | 43.00 | 42.65 | 43.00 | 42.51 | 0.35% | - |
| Dec 15, 2025 | 41.70 | 42.85 | 41.70 | 42.85 | 42.37 | 3.13% | - |
| Dec 12, 2025 | 42.30 | 42.30 | 41.55 | 41.55 | 41.08 | -1.54% | - |
| Dec 11, 2025 | 41.75 | 42.20 | 41.75 | 42.20 | 41.72 | - | - |
| Dec 10, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 41.72 | -0.47% | 515 |
| Dec 9, 2025 | 41.70 | 42.40 | 41.70 | 42.40 | 41.92 | 1.92% | - |
| Dec 8, 2025 | 40.60 | 41.60 | 40.60 | 41.60 | 41.13 | 2.46% | - |