Prosegur Compañía de Seguridad, S.A. (FRA:PRHA)
Germany · Delayed Price · Currency is EUR 2.810
+0.025 (0.90%)
At close: Aug 26, 2026
FRA:PRHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.90% | - |
| Aug 25, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.36% | - |
| Aug 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.54% | - |
| Aug 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.54% | - |
| Aug 20, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.18% | - |
| Aug 19, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.54% | - |
| Aug 18, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.31% | - |
| Aug 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Aug 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.17% | - |
| Aug 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.17% | - |
| Aug 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | - |
| Aug 11, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.06% | - |
| Aug 10, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.51% | - |
| Aug 7, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | - |
| Aug 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.48% | - |
| Aug 5, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | 100 |
| Aug 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Aug 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 3,500 |
| Jul 31, 2026 | 3.23 | 3.23 | 3.05 | 3.05 | 3.05 | -6.44% | 100 |
| Jul 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.56% | - |
| Jul 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.47% | 300 |
| Jul 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | - |
| Jul 27, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.43% | - |
| Jul 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.78% | - |
| Jul 23, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.18% | - |
| Jul 22, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.53% | - |
| Jul 21, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 3.15% | - |
| Jul 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.06% | - |
| Jul 17, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.53% | - |
| Jul 16, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jul 15, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jul 14, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 5.64% | - |
| Jul 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.10% | - |
| Jul 10, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.55% | - |
| Jul 9, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.97% | - |
| Jul 8, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -2.45% | - |
| Jul 7, 2026 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 3.82% | 60 |
| Jul 6, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.54% | - |
| Jul 3, 2026 | 2.73 | 2.77 | 2.73 | 2.77 | 2.77 | 3.56% | 200 |
| Jul 2, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.38% | - |
| Jul 1, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jun 30, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.19% | - |
| Jun 29, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.34% | - |
| Jun 26, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.57% | - |
| Jun 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.19% | - |
| Jun 24, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Jun 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.33% | - |
| Jun 22, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.38% | - |
| Jun 19, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.57% | - |
| Jun 18, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.38% | - |