Protector Forsikring ASA (FRA:PR40)
Germany · Delayed Price · Currency is EUR 89.00
-0.50 (-0.56%)
At close: Aug 26, 2026
FRA:PR40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 3.43% | - |
| Aug 13, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.74% | - |
| Aug 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Aug 11, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Aug 10, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Aug 7, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.26% | - |
| Aug 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Aug 5, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.69% | - |
| Aug 4, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Aug 3, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Jul 31, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.89% | - |
| Jul 30, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Jul 29, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Jul 28, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Jul 27, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.74% | - |
| Jul 24, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -3.91% | - |
| Jul 23, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Jul 22, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | - |
| Jul 21, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Jul 20, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 3.32% | - |
| Jul 17, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.65 | -1.15% | - |
| Jul 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.65 | -1.14% | - |
| Jul 15, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.65 | 0.57% | - |
| Jul 14, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.15 | -0.57% | - |
| Jul 13, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.65 | -5.38% | - |
| Jul 10, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.62 | 2.76% | - |
| Jul 9, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.13 | 2.26% | - |
| Jul 8, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.14 | 0.57% | - |
| Jul 7, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.65 | -1.68% | - |
| Jul 6, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.14 | 1.70% | - |
| Jul 3, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.65 | 5.39% | - |
| Jul 2, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.16 | -0.60% | - |
| Jul 1, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.66 | -1.18% | - |
| Jun 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.66 | 0.59% | - |
| Jun 29, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.16 | - | - |
| Jun 26, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.16 | - | - |
| Jun 25, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.16 | 1.20% | - |
| Jun 24, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.16 | - | - |
| Jun 23, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.16 | 0.60% | - |
| Jun 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.67 | -1.78% | - |
| Jun 19, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.16 | -2.87% | - |
| Jun 18, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.65 | 1.16% | - |