Protector Forsikring ASA (FRA:PR40)
Germany · Delayed Price · Currency is EUR 83.50
-1.00 (-1.18%)
At close: Oct 23, 2026
FRA:PR40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Oct 22, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.05% | - |
| Oct 21, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 3.80% | - |
| Oct 20, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Oct 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Oct 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Oct 15, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | 3.23% | - |
| Oct 14, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| Oct 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Oct 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Oct 9, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Oct 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 3.42% | - |
| Oct 7, 2026 | 75.50 | 75.50 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Oct 6, 2026 | 78.00 | 78.00 | 73.50 | 73.50 | 73.50 | -3.92% | - |
| Oct 5, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | - |
| Oct 2, 2026 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Oct 1, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -5.73% | - |
| Sep 30, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Sep 29, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Sep 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Sep 25, 2026 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Sep 24, 2026 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 1.28% | - |
| Sep 23, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 22, 2026 | 81.50 | 81.50 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Sep 21, 2026 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| Sep 18, 2026 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | -3.59% | - |
| Sep 17, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Sep 16, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.09% | - |
| Sep 15, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | - |
| Sep 14, 2026 | 84.50 | 84.50 | 83.00 | 83.00 | 83.00 | -4.60% | - |
| Sep 11, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.75% | - |
| Sep 10, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Sep 9, 2026 | 86.00 | 86.00 | 84.50 | 84.50 | 84.50 | - | - |
| Sep 8, 2026 | 86.50 | 86.50 | 84.50 | 84.50 | 84.50 | -2.31% | - |
| Sep 7, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.70% | - |
| Sep 4, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| Sep 3, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Sep 2, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Sep 1, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Aug 31, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.79% | - |
| Aug 28, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Aug 27, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Aug 26, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Aug 25, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 3.47% | - |
| Aug 24, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Aug 21, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Aug 20, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.23% | - |
| Aug 19, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -3.24% | - |
| Aug 18, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 3.93% | - |
| Aug 17, 2026 | 91.50 | 91.50 | 89.00 | 89.00 | 89.00 | -1.66% | - |