Prosegur Compañía de Seguridad, S.A. (FRA:PRHA)
Germany · Delayed Price · Currency is EUR 2.585
-0.035 (-1.34%)
Last updated: Jan 7, 2026, 12:52 PM CET
FRA:PRHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.20% | - |
| Jan 8, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.74% | - |
| Jan 7, 2026 | 2.52 | 2.59 | 2.52 | 2.59 | 2.59 | -1.34% | 4,600 |
| Jan 6, 2026 | 2.55 | 2.62 | 2.55 | 2.62 | 2.62 | 3.76% | 300 |
| Jan 5, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -2.51% | - |
| Jan 2, 2026 | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | 2.17% | 400 |
| Dec 30, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Dec 29, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 23, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.59% | - |
| Dec 22, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.40% | - |
| Dec 19, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 2.43% | - |
| Dec 18, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.20% | - |
| Dec 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.77% | - |
| Dec 16, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.40% | - |
| Dec 15, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 3.48% | - |
| Dec 12, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.61% | - |
| Dec 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.23% | - |
| Dec 10, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -2.02% | - |
| Dec 9, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -2.94% | 800 |
| Dec 8, 2025 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | -0.78% | 975 |
| Dec 5, 2025 | 2.55 | 2.58 | 2.55 | 2.58 | 2.58 | -1.72% | 2,400 |
| Dec 4, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.95% | 20 |
| Dec 3, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.96% | - |
| Dec 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -8.47% | - |
| Dec 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.71 | 0.35% | - |
| Nov 28, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.70 | 3.29% | - |
| Nov 27, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.61 | -1.80% | - |
| Nov 26, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.66 | 1.46% | - |
| Nov 25, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.62 | 2.43% | - |
| Nov 24, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.56 | 2.49% | - |
| Nov 21, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.50 | - | - |
| Nov 20, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.50 | -1.88% | - |
| Nov 19, 2025 | 2.61 | 2.67 | 2.61 | 2.67 | 2.54 | 3.09% | 125 |
| Nov 18, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.47 | -2.08% | - |
| Nov 17, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.52 | - | - |
| Nov 14, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.52 | -1.49% | - |
| Nov 13, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.56 | -0.19% | - |
| Nov 12, 2025 | 2.64 | 2.69 | 2.64 | 2.69 | 2.56 | 3.67% | 300 |
| Nov 11, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.47 | -1.52% | - |
| Nov 10, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.51 | 0.57% | - |
| Nov 7, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.50 | -0.19% | - |
| Nov 6, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.50 | 2.14% | - |
| Nov 5, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.45 | -4.29% | - |
| Nov 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.56 | -5.80% | - |
| Nov 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.72 | 1.07% | 20 |
| Oct 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.69 | 0.90% | - |
| Oct 30, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.66 | -0.53% | - |
| Oct 29, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.68 | -2.43% | - |
| Oct 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.74 | -3.20% | - |
| Oct 27, 2025 | 2.92 | 2.97 | 2.92 | 2.97 | 2.83 | 2.06% | 1,630 |