Prosegur Compañía de Seguridad, S.A. (FRA:PRHA)
Germany · Delayed Price · Currency is EUR 2.605
-0.015 (-0.57%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:PRHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | - | -0.76% | - |
| Apr 22, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.68% | - |
| Apr 21, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.56% | - |
| Apr 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Apr 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.19% | - |
| Apr 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.57% | - |
| Apr 15, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.73% | - |
| Apr 14, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.58% | - |
| Apr 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Apr 10, 2026 | 2.59 | 2.64 | 2.59 | 2.60 | 2.60 | 0.78% | 2,200 |
| Apr 9, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.15% | - |
| Apr 8, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -3.51% | - |
| Apr 7, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 4.04% | 2,000 |
| Apr 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Apr 1, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.58% | - |
| Mar 31, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.57% | - |
| Mar 30, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | - |
| Mar 27, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.98% | - |
| Mar 26, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.79% | - |
| Mar 25, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1.60% | - |
| Mar 24, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 1.01% | - |
| Mar 23, 2026 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -3.69% | 6,100 |
| Mar 20, 2026 | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | 1.98% | 10 |
| Mar 19, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.79% | - |
| Mar 18, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.79% | - |
| Mar 17, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.56% | - |
| Mar 16, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.16% | - |
| Mar 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.08% | - |
| Mar 12, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.49% | - |
| Mar 11, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -3.24% | - |
| Mar 10, 2026 | 2.66 | 2.78 | 2.66 | 2.78 | 2.78 | 4.32% | 1,500 |
| Mar 9, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -2.56% | - |
| Mar 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.05% | - |
| Mar 5, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68% | - |
| Mar 4, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.61% | - |
| Mar 3, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.94% | - |
| Mar 2, 2026 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | -3.63% | 200 |
| Feb 27, 2026 | 2.73 | 2.90 | 2.73 | 2.90 | 2.90 | 4.32% | 800 |
| Feb 26, 2026 | 2.73 | 2.78 | 2.73 | 2.78 | 2.78 | 0.18% | 2,000 |
| Feb 25, 2026 | 2.74 | 2.77 | 2.74 | 2.77 | 2.77 | -0.36% | 15 |
| Feb 24, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | -2.11% | 1,300 |
| Feb 23, 2026 | 2.90 | 2.90 | 2.77 | 2.84 | 2.84 | 2.16% | 6,000 |
| Feb 20, 2026 | 2.71 | 2.78 | 2.71 | 2.78 | 2.78 | 3.93% | 300 |
| Feb 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -7.12% | - |
| Feb 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 5.69% | 20 |
| Feb 17, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.49% | - |
| Feb 16, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.56% | - |
| Feb 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.00% | - |
| Feb 12, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.54% | - |
| Feb 11, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.73% | - |