Skip to main content
logo
Prosegur Compañía de Seguridad, S.A. (FRA:PRHA)
Germany flag Germany · Delayed Price · Currency is EUR
2.835
+0.010 (0.35%)
Last updated: Dec 1, 2025, 8:12 AM CET

FRA:PRHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20252.842.842.842.84-0.35%-
Nov 28, 20252.832.832.832.832.833.29%-
Nov 27, 20252.742.742.742.742.74-1.80%-
Nov 26, 20252.792.792.792.792.791.46%-
Nov 25, 20252.752.752.752.752.752.43%-
Nov 24, 20252.682.682.682.682.682.49%-
Nov 21, 20252.622.622.622.622.62--
Nov 20, 20252.622.622.622.622.62-1.88%-
Nov 19, 20252.612.672.612.672.673.09%125
Nov 18, 20252.592.592.592.592.59-2.08%-
Nov 17, 20252.642.642.642.642.64--
Nov 14, 20252.642.642.642.642.64-1.49%-
Nov 13, 20252.682.682.682.682.68-0.19%-
Nov 12, 20252.642.692.642.692.693.67%300
Nov 11, 20252.592.592.592.592.59-1.52%-
Nov 10, 20252.632.632.632.632.630.57%-
Nov 7, 20252.622.622.622.622.62-0.19%-
Nov 6, 20252.622.622.622.622.622.14%-
Nov 5, 20252.572.572.572.572.57-4.29%-
Nov 4, 20252.682.682.682.682.68-5.80%-
Nov 3, 20252.852.852.852.852.851.07%20
Oct 31, 20252.822.822.822.822.820.90%-
Oct 30, 20252.792.792.792.792.79-0.53%-
Oct 29, 20252.812.812.812.812.81-2.43%-
Oct 28, 20252.882.882.882.882.88-3.20%-
Oct 27, 20252.922.972.922.972.972.06%1,630
Oct 24, 20252.912.912.912.912.911.93%-
Oct 23, 20252.862.862.862.862.86-1.55%-
Oct 22, 20252.902.902.902.902.90-0.68%-
Oct 21, 20252.922.922.922.922.920.86%-
Oct 20, 20252.902.902.902.902.90--
Oct 17, 20252.902.902.902.902.900.17%-
Oct 16, 20252.892.892.892.892.890.35%-
Oct 15, 20252.882.882.882.882.881.95%-
Oct 14, 20252.832.832.832.832.831.44%-
Oct 13, 20252.792.792.792.792.79-2.79%-
Oct 10, 20252.872.872.872.872.871.96%-
Oct 9, 20252.812.812.812.812.81-1.06%-
Oct 8, 20252.842.842.842.842.84-0.18%-
Oct 7, 20252.852.852.852.852.850.71%-
Oct 6, 20252.832.832.832.832.831.07%-
Oct 3, 20252.802.802.802.802.80-1.24%-
Oct 2, 20252.832.832.832.832.83-2.41%-
Oct 1, 20252.902.902.902.902.902.29%-
Sep 30, 20252.842.842.842.842.841.43%-
Sep 29, 20252.802.802.802.802.801.08%-
Sep 26, 20252.772.772.772.772.770.91%-
Sep 25, 20252.742.742.742.742.740.74%-
Sep 24, 20252.722.722.722.722.72-1.98%-
Sep 23, 20252.782.782.782.782.78-0.72%-