Protector Forsikring ASA (FRA:PR4)
Germany · Delayed Price · Currency is EUR 43.48
+0.14 (0.32%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:PR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | - | -1.03% | - |
| Apr 22, 2026 | 44.28 | 44.68 | 44.28 | 44.68 | 44.68 | 0.81% | - |
| Apr 21, 2026 | 44.46 | 44.72 | 44.32 | 44.32 | 44.32 | -0.81% | 70 |
| Apr 20, 2026 | 44.52 | 44.68 | 44.52 | 44.68 | 44.68 | -0.62% | - |
| Apr 17, 2026 | 44.90 | 44.96 | 44.90 | 44.96 | 44.96 | -0.71% | 120 |
| Apr 16, 2026 | 46.00 | 46.00 | 44.98 | 45.28 | 45.28 | -1.01% | 120 |
| Apr 15, 2026 | 44.84 | 45.74 | 44.84 | 45.74 | 45.74 | 1.73% | 300 |
| Apr 14, 2026 | 44.14 | 44.96 | 44.14 | 44.96 | 44.96 | 1.54% | - |
| Apr 13, 2026 | 44.42 | 44.42 | 44.28 | 44.28 | 44.28 | 0.09% | 85 |
| Apr 10, 2026 | 44.64 | 44.64 | 44.24 | 44.24 | 44.24 | -0.58% | - |
| Apr 9, 2026 | 43.04 | 44.50 | 43.04 | 44.50 | 44.50 | 3.58% | - |
| Apr 8, 2026 | 43.72 | 43.72 | 42.72 | 42.96 | 42.96 | 1.95% | 27 |
| Apr 7, 2026 | 41.44 | 42.14 | 41.44 | 42.14 | 42.14 | 1.79% | - |
| Apr 2, 2026 | 41.65 | 41.65 | 41.40 | 41.40 | 41.40 | -1.08% | 1 |
| Apr 1, 2026 | 42.45 | 42.55 | 41.65 | 41.85 | 41.85 | -1.18% | 908 |
| Mar 31, 2026 | 40.55 | 42.35 | 40.55 | 42.35 | 42.35 | 4.70% | - |
| Mar 30, 2026 | 40.40 | 40.85 | 40.40 | 40.45 | 40.45 | -1.34% | 140 |
| Mar 27, 2026 | 41.55 | 41.55 | 41.00 | 41.00 | 41.00 | -0.97% | 3 |
| Mar 26, 2026 | 41.50 | 41.50 | 41.40 | 41.40 | 41.40 | -1.78% | 80 |
| Mar 25, 2026 | 42.60 | 42.60 | 42.15 | 42.15 | 42.15 | -1.06% | 752 |
| Mar 24, 2026 | 44.00 | 44.00 | 42.25 | 42.60 | 42.60 | -4.16% | 40 |
| Mar 23, 2026 | 46.25 | 46.25 | 44.45 | 44.45 | 44.45 | -4.92% | 2 |
| Mar 20, 2026 | 45.20 | 46.75 | 45.20 | 46.75 | 46.75 | 2.97% | - |
| Mar 19, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 0.33% | - |
| Mar 18, 2026 | 47.95 | 47.95 | 45.25 | 45.25 | 45.25 | -5.43% | - |
| Mar 17, 2026 | 46.50 | 47.85 | 46.50 | 47.85 | 47.85 | 1.59% | - |
| Mar 16, 2026 | 46.90 | 47.10 | 46.90 | 47.10 | 47.10 | 0.75% | - |
| Mar 13, 2026 | 46.00 | 46.75 | 46.00 | 46.75 | 46.75 | 1.41% | - |
| Mar 12, 2026 | 44.80 | 46.10 | 44.80 | 46.10 | 46.10 | 2.44% | - |
| Mar 11, 2026 | 44.70 | 45.00 | 44.70 | 45.00 | 45.00 | 0.90% | - |
| Mar 10, 2026 | 44.95 | 44.95 | 44.60 | 44.60 | 44.60 | -0.22% | - |
| Mar 9, 2026 | 43.70 | 44.85 | 43.70 | 44.70 | 44.70 | -1.65% | 23 |
| Mar 6, 2026 | 45.80 | 45.80 | 45.45 | 45.45 | 45.45 | -0.33% | - |
| Mar 5, 2026 | 44.60 | 45.70 | 44.60 | 45.60 | 45.60 | 0.55% | 24 |
| Mar 4, 2026 | 43.15 | 45.35 | 43.15 | 45.35 | 45.35 | 4.25% | - |
| Mar 3, 2026 | 44.30 | 44.30 | 43.50 | 43.50 | 43.50 | -2.47% | 25 |
| Mar 2, 2026 | 42.85 | 44.60 | 42.85 | 44.60 | 44.60 | -2.51% | - |
| Feb 27, 2026 | 44.95 | 45.75 | 44.95 | 45.75 | 45.75 | 1.78% | - |
| Feb 26, 2026 | 44.50 | 44.95 | 44.50 | 44.95 | 44.95 | 0.45% | 15 |
| Feb 25, 2026 | 44.60 | 44.75 | 44.60 | 44.75 | 44.75 | 0.22% | - |
| Feb 24, 2026 | 44.70 | 44.70 | 44.65 | 44.65 | 44.65 | 0.11% | - |
| Feb 23, 2026 | 44.55 | 44.60 | 44.55 | 44.60 | 44.60 | - | - |
| 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 |