Skip to main content
logo
CoreCivic, Inc. (FRA:PSRA)
Germany flag Germany · Delayed Price · Currency is EUR
18.20
-0.30 (-1.62%)
Last updated: Jun 3, 2026, 8:10 AM CET

FRA:PSRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202618.2018.2018.2018.20---
Jun 2, 202618.0018.5018.0018.2018.200.55%-
Jun 1, 202618.0018.1017.8018.1018.100.56%-
May 29, 202618.6018.6018.0018.0018.00-2.70%50
May 28, 202618.1018.5017.8018.5018.501.65%300
May 27, 202618.1018.2018.0018.2018.20--
May 26, 202618.5018.5018.1018.2018.20-1.09%-
May 25, 202618.5018.5018.4018.4018.40--
May 22, 202618.1018.4017.9018.4018.401.66%-
May 21, 202618.2018.6018.1018.1018.10-0.55%-
May 20, 202618.0018.3017.8018.2018.200.55%1,191
May 19, 202617.9018.1017.8018.1018.101.12%-
May 18, 202617.6018.2017.6017.9017.900.56%-
May 15, 202618.1018.1017.7017.8017.80-0.56%-
May 14, 202617.5018.1017.4017.9017.902.29%-
May 13, 202616.6017.5016.5017.5017.505.42%-
May 12, 202616.8016.8016.5016.6016.60-1.19%-
May 11, 202617.1017.1016.8016.8016.80-2.89%-
May 8, 202618.5018.5017.3017.3017.30-5.46%125
May 7, 202617.9018.5017.6018.3018.301.67%-
May 6, 202616.5018.0016.5018.0018.008.43%-
May 5, 202617.1017.1016.6016.6016.60-3.49%-
May 4, 202617.4017.4017.1017.2017.20-1.15%-
Apr 30, 202617.4017.4017.3017.4017.40-0.57%-
Apr 29, 202617.5017.5017.5017.5017.500.57%-
Apr 28, 202617.2017.4017.2017.4017.401.16%-
Apr 27, 202617.3017.4017.2017.2017.20-1.15%-
Apr 24, 202617.0017.6017.0017.4017.401.75%-
Apr 23, 202617.2017.4017.1017.1017.10-1.16%-
Apr 22, 202617.5017.6017.3017.3017.30-0.57%-
Apr 21, 202617.4017.5017.4017.4017.40--
Apr 20, 202617.2017.5017.2017.4017.400.58%-
Apr 17, 202617.1017.3017.0017.3017.301.17%-
Apr 16, 202616.9017.1016.9017.1017.101.18%-
Apr 15, 202616.8017.0016.8016.9016.90--
Apr 14, 202616.8017.1016.5016.9016.90--
Apr 13, 202616.8017.0016.6016.9016.90--
Apr 10, 202617.2017.2016.9016.9016.90-1.74%-
Apr 9, 202617.3017.4017.1017.2017.20-0.58%-
Apr 8, 202617.4017.4017.0017.3017.301.17%-
Apr 7, 202617.4017.4017.1017.1017.10-3.20%-
Apr 2, 202616.2417.6716.2417.6717.677.19%-
Apr 1, 202616.2416.4816.0816.4816.480.80%-
Mar 31, 202616.6116.6116.2316.3516.35-1.21%-
Mar 30, 202616.7716.8916.5516.5516.55-0.93%7
Mar 27, 202617.0217.0316.7116.7116.71-1.76%-
Mar 26, 202617.3317.3317.0117.0117.010.03%-
Mar 25, 202617.0817.4717.0017.0017.00-0.21%-
Mar 24, 202617.2917.6217.0417.0417.04-1.25%-
Mar 23, 202616.5617.4316.5617.2517.253.48%-