Skip to main content
logo
CoreCivic, Inc. (FRA:PSRA)
Germany flag Germany · Delayed Price · Currency is EUR
17.00
-0.10 (-0.58%)
Last updated: Apr 24, 2026, 8:10 AM CET

FRA:PSRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202617.2017.2017.2017.20--0.58%-
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%-
Mar 20, 202617.0117.0316.6716.6716.67-2.00%-
Mar 19, 202617.4517.4517.0117.0117.01-2.41%-
Mar 18, 202617.4717.7317.4317.4317.430.35%-
Mar 17, 202616.3017.3716.3017.3717.376.37%-
Mar 16, 202615.8716.5915.8716.3316.333.52%150
Mar 13, 202615.1615.7815.1615.7815.784.13%-
Mar 12, 202614.8715.3914.8715.1515.151.30%-
Mar 11, 202615.1115.1114.9614.9614.96-0.99%-
Mar 10, 202615.2815.3514.9615.1115.11-1.05%-
Mar 9, 202615.3015.3015.0615.2715.27-1.86%-
Mar 6, 202615.7115.7115.3915.5615.56-1.95%-
Mar 5, 202615.7015.8715.6715.8715.870.25%-
Mar 4, 202615.5615.8315.5515.8315.830.80%-
Mar 3, 202615.3115.7415.3115.7015.701.36%-
Mar 2, 202614.7115.4914.7115.4915.493.72%-
Feb 27, 202614.6015.0314.6014.9414.941.05%-
Feb 26, 202614.3714.7814.3714.7814.782.04%-
Feb 25, 202613.8214.5013.8214.4914.493.65%-
Feb 24, 202613.6613.9813.5813.9813.981.60%-
Feb 23, 202613.9413.9413.4213.7613.76-3.03%-
Feb 20, 202615.6915.6914.0514.1914.19-10.14%1,765
Feb 19, 202615.5915.7915.5915.7915.790.67%-
Feb 18, 202615.6415.9415.5515.6815.68-0.41%-
Feb 17, 202615.7715.7715.5715.7515.75-0.44%-
Feb 16, 202615.8215.8415.8215.8215.82-0.19%-
Feb 13, 202614.9015.9914.9015.8515.856.27%-
Feb 12, 202615.5416.0414.5614.9114.91-3.87%-
Feb 11, 202615.5615.7415.5115.5115.51-1.49%-